63,230$
-1,36%
Echtzeit-Aktienkurs KB Home
Bid:
Ask:
Aktienkurse zur KB Home Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 64,45 | 64,80 | 62,86 | 63,14 | -1,50% | 1.064.810,00 |
| 12.04.2024 | 64,19 | 64,31 | 63,50 | 64,10 | -1,10% | 695.145,00 |
| 11.04.2024 | 64,35 | 65,02 | 63,86 | 64,81 | 1,66% | 776.575,00 |
| 10.04.2024 | 64,42 | 64,72 | 62,96 | 63,75 | -4,91% | 1.238.912,00 |
| 09.04.2024 | 67,28 | 67,46 | 65,82 | 67,04 | 0,89% | 940.318,00 |
| 08.04.2024 | 67,63 | 67,81 | 66,18 | 66,45 | -1,35% | 789.796,00 |
| 05.04.2024 | 66,31 | 67,66 | 66,31 | 67,36 | 1,42% | 820.017,00 |
| 04.04.2024 | 69,07 | 69,07 | 66,27 | 66,42 | -2,58% | 1.119.566,00 |
| 03.04.2024 | 67,40 | 68,26 | 67,25 | 68,18 | 0,71% | 746.927,00 |
| 02.04.2024 | 68,80 | 68,98 | 67,00 | 67,70 | -3,11% | 1.187.196,00 |
| 01.04.2024 | 71,03 | 71,34 | 69,54 | 69,87 | -1,42% | 619.420,00 |
| 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% | 695.544,00 |
| 26.03.2024 | 68,50 | 69,06 | 68,08 | 68,18 | -0,32% | 767.116,00 |
| 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% | 2.535.716,00 |
| 20.03.2024 | 68,22 | 70,28 | 67,51 | 69,89 | 2,43% | 1.220.621,00 |
| 19.03.2024 | 66,91 | 68,45 | 66,64 | 68,23 | 1,74% | 759.670,00 |
| 18.03.2024 | 68,49 | 68,60 | 65,92 | 67,06 | -1,24% | 1.372.229,00 |
| 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% | 1.503.940,00 |
| 13.03.2024 | 69,59 | 70,91 | 69,59 | 70,17 | 1,17% | 1.136.911,00 |
| 12.03.2024 | 68,30 | 69,67 | 67,73 | 69,36 | 0,38% | 997.249,00 |
| 11.03.2024 | 69,21 | 69,47 | 68,33 | 69,10 | -0,50% | 878.171,00 |
| 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% | 1.289.672,00 |
| 06.03.2024 | 68,27 | 68,83 | 67,68 | 68,41 | 1,35% | 913.231,00 |
| 05.03.2024 | 67,82 | 69,19 | 67,27 | 67,50 | -0,53% | 1.089.771,00 |
| 04.03.2024 | 68,66 | 69,58 | 67,81 | 67,86 | -0,56% | 1.075.483,00 |
| 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% | 1.606.126,00 |
| 28.02.2024 | 63,51 | 64,29 | 63,22 | 63,96 | 0,41% | 929.303,00 |
| 27.02.2024 | 63,92 | 64,60 | 63,21 | 63,70 | 0,44% | 931.994,00 |
| 26.02.2024 | 63,61 | 63,92 | 63,17 | 63,42 | -0,36% | 576.346,00 |
| 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% | 759.239,00 |
| 21.02.2024 | 62,36 | 62,76 | 61,30 | 62,02 | 0,53% | 971.546,00 |
| 20.02.2024 | 60,33 | 61,72 | 60,28 | 61,69 | 0,69% | 1.050.258,00 |
| 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% | 1.155.224,00 |
| 14.02.2024 | 61,47 | 62,08 | 60,56 | 61,69 | 2,10% | 1.072.084,00 |
| 13.02.2024 | 60,39 | 61,27 | 60,00 | 60,42 | -4,81% | 1.210.855,00 |
| 12.02.2024 | 61,02 | 63,82 | 61,02 | 63,47 | 4,22% | 1.271.543,00 |
| 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% | 845.453,00 |
| 07.02.2024 | 59,61 | 60,60 | 59,47 | 59,97 | 0,91% | 886.218,00 |
| 06.02.2024 | 59,18 | 59,58 | 58,48 | 59,43 | 0,73% | 1.423.172,00 |
| 05.02.2024 | 58,84 | 59,58 | 58,15 | 59,00 | -1,54% | 1.354.315,00 |
| 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% | 1.092.363,00 |
| 31.01.2024 | 60,25 | 61,29 | 59,48 | 59,59 | -1,31% | 1.225.180,00 |
| 30.01.2024 | 60,68 | 61,40 | 60,22 | 60,38 | -0,45% | 1.357.672,00 |
| 29.01.2024 | 59,48 | 60,66 | 59,34 | 60,65 | 1,93% | 1.196.044,00 |
| 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% | 1.552.835,00 |
| 24.01.2024 | 59,95 | 60,10 | 58,05 | 58,40 | -1,60% | 1.419.504,00 |
| 23.01.2024 | 61,47 | 61,85 | 58,96 | 59,35 | -5,75% | 1.922.697,00 |
| 22.01.2024 | 62,00 | 62,99 | 61,65 | 62,97 | 2,67% | 1.256.993,00 |
| 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% | 1.082.351,00 |
| 17.01.2024 | 59,50 | 60,17 | 59,45 | 60,02 | -0,33% | 690.681,00 |
| 16.01.2024 | 60,10 | 60,43 | 59,48 | 60,22 | -0,68% | 1.029.540,00 |
| 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% | 3.337.429,00 |
| 10.01.2024 | 62,45 | 64,00 | 62,45 | 63,20 | 1,06% | 2.100.854,00 |
| 09.01.2024 | 62,09 | 62,90 | 62,01 | 62,54 | -0,35% | 1.095.230,00 |
| 08.01.2024 | 61,75 | 62,81 | 61,26 | 62,76 | 2,33% | 997.225,00 |
| 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% | 1.019.043,00 |
| 03.01.2024 | 60,94 | 61,18 | 60,06 | 60,31 | -2,79% | 825.819,00 |
| 02.01.2024 | 61,66 | 62,31 | 60,81 | 62,04 | -0,67% | 927.917,00 |
| 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% | 511.746,00 |
| 27.12.2023 | 62,95 | 63,53 | 62,50 | 63,07 | 0,46% | 589.333,00 |
| 26.12.2023 | 62,33 | 63,04 | 62,14 | 62,78 | 1,13% | 466.888,00 |
| 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% | 927.983,00 |
| 20.12.2023 | 62,11 | 62,91 | 61,27 | 61,34 | -1,24% | 961.550,00 |
| 19.12.2023 | 60,90 | 62,23 | 60,68 | 62,11 | 2,90% | 1.169.251,00 |
| 18.12.2023 | 60,56 | 60,67 | 59,75 | 60,36 | -0,46% | 891.726,00 |
| 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% | 2.336.647,00 |
| 13.12.2023 | 56,10 | 58,03 | 54,94 | 57,88 | 4,14% | 1.528.938,00 |
| 12.12.2023 | 56,30 | 56,34 | 55,54 | 55,58 | -0,89% | 789.719,00 |
| 11.12.2023 | 56,34 | 56,65 | 55,83 | 56,08 | -1,01% | 874.136,00 |
| 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% | 990.757,00 |
| 06.12.2023 | 55,00 | 56,49 | 55,00 | 55,51 | 1,97% | 921.959,00 |
| 05.12.2023 | 54,50 | 54,85 | 54,00 | 54,44 | -0,48% | 842.153,00 |
| 04.12.2023 | 53,54 | 54,81 | 53,54 | 54,70 | 1,54% | 1.529.312,00 |
| 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% | 1.134.080,00 |
| 29.11.2023 | 52,92 | 53,23 | 52,40 | 52,41 | 0,50% | 945.402,00 |
| 28.11.2023 | 52,48 | 52,86 | 52,11 | 52,15 | -1,12% | 897.158,00 |
| 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% | 721.779,00 |
| 20.11.2023 | 53,06 | 53,53 | 52,25 | 53,42 | -0,84% | 939.621,00 |