KB Home KBH
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$46,54+0,07 (+0,15 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,44 | -0,06 % | $45,67 | $46,64 | $44,92 | 601,45K |
| 2026-09-30 | $46,47 | -2,00 % | $47,87 | $47,87 | $46,43 | 1,09M |
| 2026-09-29 | $47,42 | -0,96 % | $47,87 | $48,02 | $47,03 | 1,23M |
| 2026-09-28 | $47,88 | -0,27 % | $47,58 | $48,66 | $47,38 | 1,47M |
| 2026-09-25 | $48,01 | +0,76 % | $47,90 | $48,12 | $47,20 | 1,52M |
| 2026-09-24 | $47,65 | +1,06 % | $47,14 | $47,86 | $46,58 | 1,96M |
| 2026-09-23 | $47,15 | -2,96 % | $47,15 | $48,91 | $47,02 | 4,28M |
| 2026-09-22 | $48,59 | +1,53 % | $49,39 | $49,89 | $48,25 | 3,53M |
| 2026-09-21 | $47,86 | +1,57 % | $47,57 | $48,42 | $47,25 | 1,54M |
| 2026-09-18 | $47,12 | -2,93 % | $47,98 | $48,39 | $46,79 | 3,63M |
| 2026-09-17 | $48,54 | -0,27 % | $49,93 | $50,25 | $48,32 | 2,20M |
| 2026-09-16 | $48,67 | -1,72 % | $49,69 | $49,84 | $47,85 | 2,25M |
| 2026-09-15 | $49,52 | -0,10 % | $49,61 | $49,83 | $48,77 | 1,47M |
| 2026-09-14 | $49,57 | +0,83 % | $48,48 | $50,10 | $48,48 | 2,12M |
| 2026-09-11 | $49,16 | +2,95 % | $48,47 | $49,31 | $47,41 | 2,12M |
| 2026-09-10 | $47,75 | -3,98 % | $48,88 | $49,96 | $47,34 | 1,48M |
| 2026-09-09 | $49,73 | -0,94 % | $50,20 | $50,54 | $48,74 | 1,19M |
| 2026-09-08 | $50,20 | -3,92 % | $51,34 | $51,76 | $50,14 | 834,20K |
| 2026-09-04 | $52,25 | -0,11 % | $52,12 | $52,57 | $51,75 | 584,70K |
| 2026-09-03 | $52,31 | +0,44 % | $52,92 | $53,60 | $52,01 | 695,40K |
| 2026-09-02 | $52,08 | -0,27 % | $52,47 | $52,71 | $52,08 | 768,90K |
| 2026-09-01 | $52,22 | -2,03 % | $53,00 | $53,70 | $52,16 | 657,50K |
| 2026-08-31 | $53,30 | -2,84 % | $54,16 | $54,46 | $53,20 | 726,40K |
| 2026-08-28 | $54,86 | +0,26 % | $55,03 | $55,75 | $54,14 | 722,00K |
| 2026-08-27 | $54,72 | -2,43 % | $55,38 | $55,58 | $54,19 | 1,16M |
| 2026-08-26 | $56,08 | -1,80 % | $56,87 | $57,14 | $56,02 | 762,70K |
| 2026-08-25 | $57,11 | +2,64 % | $56,53 | $57,18 | $55,40 | 759,40K |
| 2026-08-24 | $55,64 | +0,49 % | $55,73 | $56,49 | $55,14 | 778,80K |
| 2026-08-21 | $55,37 | +1,67 % | $54,92 | $55,93 | $54,27 | 822,30K |
| 2026-08-20 | $54,46 | -3,44 % | $54,94 | $55,52 | $54,15 | 808,90K |
| 2026-08-19 | $56,40 | +4,50 % | $55,51 | $57,39 | $55,50 | 1,03M |
| 2026-08-18 | $53,97 | -2,65 % | $55,51 | $55,55 | $53,91 | 732,00K |
| 2026-08-17 | $55,44 | -1,11 % | $55,55 | $55,59 | $54,72 | 879,30K |
| 2026-08-14 | $56,06 | -0,48 % | $56,05 | $56,63 | $55,62 | 566,60K |
| 2026-08-13 | $56,33 | +0,95 % | $56,61 | $56,90 | $55,79 | 667,60K |
| 2026-08-12 | $55,80 | -3,34 % | $57,76 | $57,78 | $55,64 | 988,70K |
| 2026-08-11 | $57,73 | +2,14 % | $56,68 | $58,03 | $56,50 | 638,80K |
| 2026-08-10 | $56,52 | -3,53 % | $57,55 | $57,78 | $56,15 | 1,01M |
| 2026-08-07 | $58,59 | +2,88 % | $57,25 | $59,04 | $57,00 | 855,30K |
| 2026-08-06 | $56,95 | -3,41 % | $58,50 | $58,50 | $56,60 | 695,50K |
| 2026-08-05 | $58,96 | +1,57 % | $57,25 | $59,33 | $57,13 | 895,50K |
| 2026-08-04 | $58,05 | +3,14 % | $56,54 | $58,19 | $56,34 | 789,80K |
| 2026-08-03 | $56,28 | +2,38 % | $56,34 | $57,29 | $55,16 | 1,32M |
| 2026-07-31 | $54,97 | -2,45 % | $56,25 | $56,53 | $54,85 | 1,07M |
| 2026-07-30 | $56,35 | -1,21 % | $57,34 | $57,92 | $55,60 | 1,02M |
| 2026-07-29 | $57,04 | -1,31 % | $57,31 | $58,37 | $56,20 | 1,33M |
| 2026-07-28 | $57,80 | +0,31 % | $58,50 | $59,48 | $57,51 | 1,11M |
| 2026-07-27 | $57,62 | +1,52 % | $57,61 | $58,69 | $57,35 | 1,25M |
| 2026-07-24 | $56,76 | +2,05 % | $55,55 | $57,30 | $55,28 | 907,50K |
| 2026-07-23 | $55,62 | -1,51 % | $55,52 | $56,38 | $54,80 | 888,30K |
| 2026-07-22 | $56,47 | +2,37 % | $55,85 | $56,82 | $55,46 | 1,10M |
| 2026-07-21 | $55,16 | +0,68 % | $54,55 | $55,39 | $54,01 | 894,90K |
| 2026-07-20 | $54,79 | -2,34 % | $56,28 | $56,44 | $54,26 | 969,70K |
| 2026-07-17 | $56,10 | -2,96 % | $57,60 | $58,96 | $55,69 | 1,07M |
| 2026-07-16 | $57,81 | +2,46 % | $56,25 | $58,28 | $56,25 | 693,60K |
| 2026-07-15 | $56,42 | +1,68 % | $55,52 | $56,97 | $55,37 | 1,27M |
| 2026-07-14 | $55,49 | +1,24 % | $55,87 | $56,20 | $54,23 | 1,34M |
| 2026-07-13 | $54,81 | -2,68 % | $56,30 | $56,63 | $54,53 | 1,14M |
| 2026-07-10 | $56,32 | -0,69 % | $56,92 | $58,01 | $56,26 | 1,16M |
| 2026-07-09 | $56,71 | +0,64 % | $56,59 | $57,44 | $56,20 | 723,00K |
| 2026-07-08 | $56,35 | -3,97 % | $57,87 | $58,12 | $56,05 | 1,40M |
| 2026-07-07 | $58,68 | -1,84 % | $59,78 | $60,62 | $58,53 | 837,60K |
| 2026-07-06 | $59,78 | -2,26 % | $61,07 | $61,07 | $59,26 | 1,18M |
| 2026-07-02 | $61,16 | +0,89 % | $60,82 | $61,46 | $59,83 | 852,40K |
| 2026-07-01 | $60,62 | -3,15 % | $61,65 | $62,67 | $60,53 | 842,90K |
| 2026-06-30 | $62,59 | -0,08 % | $62,46 | $63,04 | $61,24 | 1,25M |
| 2026-06-29 | $62,64 | +0,66 % | $61,23 | $62,73 | $60,39 | 1,63M |
| 2026-06-26 | $62,23 | +2,49 % | $61,01 | $62,39 | $60,49 | 2,41M |
| 2026-06-25 | $60,72 | -1,28 % | $62,38 | $63,63 | $60,27 | 2,09M |
| 2026-06-24 | $61,51 | +16,65 % | $56,70 | $62,34 | $55,90 | 4,57M |
| 2026-06-23 | $52,73 | +0,40 % | $52,42 | $53,19 | $52,16 | 2,65M |
| 2026-06-22 | $52,52 | -3,10 % | $53,83 | $54,80 | $52,33 | 2,24M |
| 2026-06-18 | $54,20 | +3,40 % | $53,08 | $55,04 | $52,63 | 1,91M |
| 2026-06-17 | $52,42 | -2,64 % | $53,50 | $55,62 | $52,02 | 1,69M |
| 2026-06-16 | $53,84 | +1,15 % | $54,10 | $54,57 | $53,46 | 1,60M |
| 2026-06-15 | $53,23 | -1,43 % | $54,86 | $55,73 | $53,04 | 1,22M |
| 2026-06-12 | $54,00 | -0,57 % | $54,24 | $54,91 | $53,74 | 942,00K |
| 2026-06-11 | $54,31 | +4,12 % | $52,42 | $54,39 | $52,08 | 1,05M |
| 2026-06-10 | $52,16 | -2,47 % | $53,52 | $53,53 | $51,98 | 1,34M |
| 2026-06-09 | $53,48 | +4,01 % | $51,90 | $54,22 | $51,68 | 1,02M |
| 2026-06-08 | $51,42 | -1,19 % | $51,78 | $52,27 | $51,35 | 726,10K |
| 2026-06-05 | $52,04 | -0,04 % | $51,69 | $52,63 | $51,37 | 1,20M |
| 2026-06-04 | $52,06 | +1,76 % | $52,24 | $52,65 | $51,47 | 884,70K |
| 2026-06-03 | $51,16 | -0,56 % | $50,69 | $51,69 | $50,28 | 1,09M |
| 2026-06-02 | $51,45 | +0,67 % | $51,27 | $52,01 | $50,76 | 1,24M |
| 2026-06-01 | $51,11 | +4,60 % | $50,31 | $51,47 | $50,00 | 2,02M |
| 2026-05-29 | $48,86 | -0,59 % | $48,97 | $50,08 | $48,70 | 1,05M |
| 2026-05-28 | $49,15 | -1,11 % | $48,92 | $49,70 | $48,54 | 825,90K |
| 2026-05-27 | $49,70 | +0,98 % | $49,83 | $51,35 | $49,57 | 852,20K |
| 2026-05-26 | $49,22 | +1,28 % | $48,78 | $49,30 | $48,58 | 638,50K |