Holen Sie sich die Stockscreener-App
57.59
4.51%
-2.72
Handel nachbörslich:
57.88
0.29
+0.50%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kb Home-Aktien (KBH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-09 | $60.17 | $57.23 | $2.95 | 2,233,588.0 | -4.51% |
| 2025-10-08 | $61.53 | $59.79 | $1.74 | 1,003,255.0 | -1.41% |
| 2025-10-07 | $63.34 | $60.78 | $2.56 | 1,285,050.0 | -5.10% |
| 2025-10-06 | $65.94 | $64.33 | $1.61 | 880,137.0 | -1.98% |
| 2025-10-03 | $66.13 | $64.50 | $1.63 | 1,093,605.0 | +1.59% |
| 2025-10-02 | $64.92 | $63.63 | $1.29 | 789,290.0 | +0.09% |
| 2025-10-01 | $64.89 | $63.54 | $1.35 | 812,208.0 | +1.62% |
| 2025-09-30 | $64.44 | $62.33 | $2.11 | 803,460.0 | -0.78% |
| 2025-09-29 | $64.29 | $62.84 | $1.45 | 1,079,413.0 | +1.36% |
| 2025-09-26 | $63.80 | $62.22 | $1.58 | 1,459,843.0 | +2.08% |
| 2025-09-25 | $65.38 | $61.99 | $3.39 | 2,915,474.0 | -0.63% |
| 2025-09-24 | $63.82 | $61.98 | $1.84 | 2,045,998.0 | -0.05% |
| 2025-09-23 | $63.16 | $61.74 | $1.42 | 1,137,524.0 | +0.02% |
| 2025-09-22 | $63.66 | $61.77 | $1.89 | 1,571,806.0 | -2.41% |
| 2025-09-19 | $65.30 | $63.60 | $1.70 | 3,705,615.0 | -1.65% |
| 2025-09-18 | $65.49 | $64.14 | $1.35 | 1,521,301.0 | -0.03% |
| 2025-09-17 | $68.41 | $64.45 | $3.96 | 1,640,981.0 | -0.50% |
| 2025-09-16 | $65.63 | $64.30 | $1.33 | 1,646,200.0 | +0.26% |
| 2025-09-15 | $66.07 | $64.27 | $1.80 | 1,360,591.0 | -1.05% |
| 2025-09-12 | $67.00 | $65.79 | $1.21 | 948,784.0 | -2.23% |
| 2025-09-11 | $67.52 | $65.98 | $1.54 | 993,274.0 | +2.76% |
| 2025-09-10 | $66.41 | $65.24 | $1.17 | 902,481.0 | -0.53% |
| 2025-09-09 | $67.75 | $65.27 | $2.48 | 1,183,584.0 | -2.80% |
Kb Home-Aktien (KBH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kb Home-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KBH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kb Home-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kb Home-Aktien (KBH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $66.13 | $57.23 | $8.90 | 10,326,696.0 | -9.51% |
| 2025-09 | $68.71 | $61.74 | $6.97 | 30,561,008.0 | +0.14% |
| 2025-08 | $65.45 | $55.76 | $9.69 | 26,749,724.0 | +15.00% |
| 2025-07 | $59.52 | $52.34 | $7.17 | 33,294,508.0 | +4.32% |
| 2025-06 | $55.95 | $49.95 | $6.01 | 35,208,582.0 | +2.69% |
| 2025-05 | $58.08 | $50.35 | $7.73 | 20,668,836.0 | -4.53% |
| 2025-04 | $59.19 | $48.90 | $10.29 | 32,612,205.0 | -7.04% |
| 2025-03 | $66.27 | $56.41 | $9.86 | 33,859,886.0 | -4.72% |
| 2025-02 | $67.69 | $59.89 | $7.80 | 21,958,998.0 | -9.09% |
| 2025-01 | $72.64 | $62.41 | $10.23 | 31,187,296.0 | +2.10% |
Kb Home-Aktien (KBH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.58 | $64.31 | $19.27 | 21,321,229.0 | -20.74% |
| 2024-11 | $85.66 | $75.87 | $9.79 | 17,428,179.0 | +5.40% |
| 2024-10 | $85.97 | $74.00 | $11.97 | 23,393,152.0 | -8.39% |
| 2024-09 | $89.70 | $77.29 | $12.41 | 22,660,163.0 | +2.37% |
| 2024-08 | $87.25 | $73.59 | $13.66 | 25,030,212.0 | -2.75% |
| 2024-07 | $88.31 | $65.32 | $22.99 | 33,330,948.0 | +22.66% |
| 2024-06 | $72.47 | $67.09 | $5.38 | 28,450,191.0 | -0.59% |
| 2024-05 | $74.66 | $64.42 | $10.23 | 28,323,619.0 | +9.02% |
| 2024-04 | $71.34 | $60.26 | $11.08 | 20,449,386.0 | -8.63% |
| 2024-03 | $72.00 | $65.81 | $6.19 | 25,644,491.0 | +6.70% |
| 2024-02 | $66.65 | $58.15 | $8.50 | 20,903,623.0 | +11.48% |
| 2024-01 | $64.00 | $58.05 | $5.95 | 27,533,665.0 | -4.59% |
Kb Home-Aktien (KBH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $63.53 | $51.94 | $11.59 | 22,061,437.0 | +19.88% |
| 2023-11 | $54.84 | $43.92 | $10.92 | 24,832,007.0 | +17.87% |
| 2023-10 | $46.65 | $42.11 | $4.54 | 28,856,123.0 | -4.49% |
| 2023-09 | $52.20 | $45.19 | $7.01 | 28,329,183.0 | -8.90% |
| 2023-08 | $55.02 | $46.62 | $8.40 | 26,687,663.0 | -5.87% |
| 2023-07 | $55.37 | $47.36 | $8.01 | 34,475,676.0 | +4.37% |
| 2023-06 | $52.88 | $43.24 | $9.64 | 42,269,717.0 | +19.34% |
| 2023-05 | $46.91 | $42.59 | $4.32 | 29,794,260.0 | -1.12% |
| 2023-04 | $44.00 | $38.26 | $5.74 | 32,211,840.0 | +9.06% |
| 2023-03 | $40.67 | $33.92 | $6.75 | 45,600,986.0 | +13.92% |
| 2023-02 | $40.92 | $34.36 | $6.56 | 26,105,737.0 | -8.27% |
| 2023-01 | $38.48 | $32.04 | $6.44 | 33,717,867.0 | +20.72% |
3.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):