KB Home KBH
NYSE · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$46,56+0,09 (+%0,18)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $46,26 | -%0,45 | $45,67 | $46,30 | $44,92 | 383,33K |
| 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 |