70,947$
1,99%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,74 | 71,54 | 69,73 | 70,88 | 1,90% | 1.639.247,00 |
27.03.2024 | 68,91 | 69,61 | 68,12 | 69,56 | 2,02% | 697.053,00 |
26.03.2024 | 68,50 | 69,06 | 68,08 | 68,18 | -0,32% | 767.131,00 |
25.03.2024 | 68,08 | 69,00 | 67,66 | 68,40 | 0,00% | 1.486.183,00 |
22.03.2024 | 68,88 | 69,05 | 67,96 | 68,40 | -0,32% | 1.289.300,00 |
21.03.2024 | 71,39 | 72,00 | 68,51 | 68,62 | -1,82% | 2.548.265,00 |
20.03.2024 | 68,22 | 70,28 | 67,51 | 69,89 | 2,43% | 1.299.014,00 |
19.03.2024 | 66,91 | 68,45 | 66,64 | 68,23 | 1,74% | 760.897,00 |
18.03.2024 | 68,49 | 68,60 | 65,92 | 67,06 | -1,24% | 1.372.451,00 |
15.03.2024 | 66,00 | 67,93 | 65,81 | 67,90 | 1,51% | 3.196.939,00 |
14.03.2024 | 68,86 | 69,74 | 66,19 | 66,89 | -4,67% | 1.504.328,00 |
13.03.2024 | 69,59 | 70,91 | 69,59 | 70,17 | 1,17% | 1.137.262,00 |
12.03.2024 | 68,30 | 69,67 | 67,73 | 69,36 | 0,38% | 997.350,00 |
11.03.2024 | 69,21 | 69,47 | 68,33 | 69,10 | -0,50% | 879.663,00 |
08.03.2024 | 70,35 | 70,88 | 68,76 | 69,45 | -0,60% | 727.869,00 |
07.03.2024 | 69,17 | 70,70 | 68,87 | 69,87 | 2,13% | 1.289.934,00 |
06.03.2024 | 68,27 | 68,83 | 67,68 | 68,41 | 1,35% | 913.394,00 |
05.03.2024 | 67,82 | 69,19 | 67,27 | 67,50 | -0,53% | 1.090.900,00 |
04.03.2024 | 68,66 | 69,58 | 67,81 | 67,86 | -0,56% | 1.076.549,00 |
01.03.2024 | 66,46 | 68,27 | 65,95 | 68,24 | 2,72% | 997.067,00 |
29.02.2024 | 64,45 | 66,65 | 64,45 | 66,43 | 3,86% | 1.606.141,00 |
28.02.2024 | 63,51 | 64,29 | 63,22 | 63,96 | 0,41% | 930.686,00 |
27.02.2024 | 63,92 | 64,60 | 63,21 | 63,70 | 0,44% | 932.023,00 |
26.02.2024 | 63,61 | 63,92 | 63,17 | 63,42 | -0,36% | 576.967,00 |
23.02.2024 | 63,07 | 64,21 | 63,05 | 63,65 | 1,45% | 735.486,00 |
22.02.2024 | 62,28 | 62,99 | 62,22 | 62,74 | 1,16% | 759.621,00 |
21.02.2024 | 62,36 | 62,76 | 61,30 | 62,02 | 0,53% | 971.909,00 |
20.02.2024 | 60,33 | 61,72 | 60,28 | 61,69 | 0,69% | 1.051.635,00 |
16.02.2024 | 61,91 | 62,52 | 61,25 | 61,27 | -2,85% | 944.240,00 |
15.02.2024 | 62,11 | 63,23 | 61,69 | 63,07 | 2,24% | 1.156.373,00 |
14.02.2024 | 61,47 | 62,08 | 60,56 | 61,69 | 2,10% | 1.072.152,00 |
13.02.2024 | 60,39 | 61,27 | 60,00 | 60,42 | -4,81% | 1.214.380,00 |
12.02.2024 | 61,02 | 63,82 | 61,02 | 63,47 | 4,22% | 1.274.651,00 |
09.02.2024 | 60,61 | 61,40 | 60,25 | 60,90 | 0,40% | 880.949,00 |
08.02.2024 | 60,12 | 60,74 | 59,75 | 60,66 | 1,15% | 859.269,00 |
07.02.2024 | 59,61 | 60,60 | 59,47 | 59,97 | 0,91% | 893.560,00 |
06.02.2024 | 59,18 | 59,58 | 58,48 | 59,43 | 0,73% | 1.435.001,00 |
05.02.2024 | 58,84 | 59,58 | 58,15 | 59,00 | -1,54% | 1.362.431,00 |
02.02.2024 | 59,38 | 60,62 | 58,69 | 59,92 | -1,48% | 1.162.791,00 |
01.02.2024 | 60,42 | 61,30 | 59,15 | 60,82 | 2,06% | 1.094.661,00 |
31.01.2024 | 60,25 | 61,29 | 59,48 | 59,59 | -1,31% | 1.230.681,00 |
30.01.2024 | 60,68 | 61,40 | 60,22 | 60,38 | -0,45% | 1.378.103,00 |
29.01.2024 | 59,48 | 60,66 | 59,34 | 60,65 | 1,93% | 1.204.499,00 |
26.01.2024 | 59,80 | 60,41 | 59,15 | 59,50 | -0,44% | 888.228,00 |
25.01.2024 | 59,34 | 59,80 | 58,83 | 59,76 | 2,33% | 1.628.882,00 |
24.01.2024 | 59,95 | 60,10 | 58,05 | 58,40 | -1,60% | 1.419.711,00 |
23.01.2024 | 61,47 | 61,85 | 58,96 | 59,35 | -5,75% | 1.926.265,00 |
22.01.2024 | 62,00 | 62,99 | 61,65 | 62,97 | 2,67% | 1.274.215,00 |
19.01.2024 | 61,40 | 61,64 | 60,53 | 61,33 | 0,34% | 800.918,00 |
18.01.2024 | 61,55 | 61,78 | 60,29 | 61,12 | 1,83% | 1.083.156,00 |
17.01.2024 | 59,50 | 60,17 | 59,45 | 60,02 | -0,33% | 693.347,00 |
16.01.2024 | 60,10 | 60,43 | 59,48 | 60,22 | -0,68% | 1.039.525,00 |
12.01.2024 | 62,75 | 62,80 | 59,86 | 60,63 | -2,87% | 1.709.343,00 |
11.01.2024 | 60,84 | 62,84 | 60,58 | 62,42 | -1,23% | 3.339.405,00 |
10.01.2024 | 62,45 | 64,00 | 62,45 | 63,20 | 1,06% | 2.352.037,00 |
09.01.2024 | 62,09 | 62,90 | 62,01 | 62,54 | -0,35% | 1.095.824,00 |
08.01.2024 | 61,75 | 62,81 | 61,26 | 62,76 | 2,33% | 997.840,00 |
05.01.2024 | 60,60 | 62,13 | 60,60 | 61,33 | 0,71% | 817.234,00 |
04.01.2024 | 60,20 | 61,15 | 59,84 | 60,90 | 0,98% | 1.024.648,00 |
03.01.2024 | 60,94 | 61,18 | 60,06 | 60,31 | -2,79% | 834.933,00 |
02.01.2024 | 61,66 | 62,31 | 60,81 | 62,04 | -0,67% | 928.149,00 |
29.12.2023 | 62,57 | 63,15 | 62,30 | 62,46 | -0,78% | 669.017,00 |
28.12.2023 | 62,73 | 63,41 | 62,55 | 62,95 | -0,19% | 517.551,00 |
27.12.2023 | 62,95 | 63,53 | 62,50 | 63,07 | 0,46% | 594.272,00 |
26.12.2023 | 62,33 | 63,04 | 62,14 | 62,78 | 1,13% | 467.469,00 |
22.12.2023 | 62,51 | 62,59 | 61,70 | 62,08 | 0,08% | 583.401,00 |
21.12.2023 | 62,14 | 62,55 | 61,54 | 62,03 | 1,12% | 935.036,00 |
20.12.2023 | 62,11 | 62,91 | 61,27 | 61,34 | -1,24% | 963.061,00 |
19.12.2023 | 60,90 | 62,23 | 60,68 | 62,11 | 2,90% | 1.171.352,00 |
18.12.2023 | 60,56 | 60,67 | 59,75 | 60,36 | -0,46% | 904.686,00 |
15.12.2023 | 62,18 | 62,55 | 60,28 | 60,64 | -3,45% | 2.934.566,00 |
14.12.2023 | 59,00 | 62,97 | 59,00 | 62,81 | 8,52% | 2.352.142,00 |
13.12.2023 | 56,10 | 58,03 | 54,94 | 57,88 | 4,14% | 1.532.499,00 |
12.12.2023 | 56,30 | 56,34 | 55,54 | 55,58 | -0,89% | 790.691,00 |
11.12.2023 | 56,34 | 56,65 | 55,83 | 56,08 | -1,01% | 875.189,00 |
08.12.2023 | 55,73 | 56,92 | 55,45 | 56,65 | 0,25% | 1.222.241,00 |
07.12.2023 | 55,72 | 56,52 | 55,03 | 56,51 | 1,80% | 1.002.873,00 |
06.12.2023 | 55,00 | 56,49 | 55,00 | 55,51 | 1,97% | 922.646,00 |
05.12.2023 | 54,50 | 54,85 | 54,00 | 54,44 | -0,48% | 845.493,00 |
04.12.2023 | 53,54 | 54,81 | 53,54 | 54,70 | 1,54% | 1.529.529,00 |
01.12.2023 | 52,16 | 53,91 | 51,94 | 53,87 | 3,40% | 1.285.909,00 |
30.11.2023 | 52,16 | 52,24 | 51,53 | 52,10 | -0,59% | 1.137.733,00 |
29.11.2023 | 52,92 | 53,23 | 52,40 | 52,41 | 0,50% | 945.635,00 |
28.11.2023 | 52,48 | 52,86 | 52,11 | 52,15 | -1,12% | 1.142.869,00 |
27.11.2023 | 52,67 | 53,09 | 52,51 | 52,74 | -0,62% | 722.925,00 |
24.11.2023 | 52,92 | 53,18 | 52,71 | 53,07 | 0,09% | 291.813,00 |
22.11.2023 | 53,62 | 54,00 | 52,85 | 53,02 | -0,02% | 544.171,00 |
21.11.2023 | 53,17 | 53,60 | 52,82 | 53,03 | -0,73% | 725.783,00 |
20.11.2023 | 53,06 | 53,53 | 52,25 | 53,42 | -0,84% | 941.455,00 |
17.11.2023 | 54,28 | 54,79 | 53,51 | 53,87 | -0,15% | 1.057.251,00 |
16.11.2023 | 53,67 | 54,08 | 53,24 | 53,95 | 0,54% | 833.479,00 |
15.11.2023 | 54,06 | 54,84 | 53,65 | 53,66 | -1,27% | 960.537,00 |
14.11.2023 | 53,00 | 54,76 | 52,65 | 54,35 | 6,95% | 2.055.064,00 |
13.11.2023 | 50,70 | 51,39 | 50,38 | 50,82 | -0,59% | 1.268.844,00 |
10.11.2023 | 50,71 | 51,52 | 50,34 | 51,12 | 1,57% | 1.155.091,00 |
09.11.2023 | 51,10 | 51,73 | 50,08 | 50,33 | -1,53% | 1.138.598,00 |
08.11.2023 | 51,57 | 51,85 | 50,94 | 51,11 | -0,89% | 1.093.346,00 |
07.11.2023 | 50,66 | 51,73 | 50,54 | 51,57 | 1,80% | 1.304.716,00 |
06.11.2023 | 50,71 | 51,10 | 50,08 | 50,66 | -1,02% | 1.548.619,00 |
03.11.2023 | 50,00 | 51,48 | 50,00 | 51,18 | 4,75% | 1.930.852,00 |