12,960$
2,05%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 12,74 | 12,99 | 12,59 | 12,96 | 2,05% | 761.122,00 |
| 16.10.2024 | 12,84 | 12,90 | 12,68 | 12,70 | -0,24% | 880.518,00 |
| 15.10.2024 | 12,41 | 13,05 | 12,41 | 12,73 | 1,52% | 778.804,00 |
| 14.10.2024 | 12,59 | 12,73 | 12,49 | 12,54 | -0,71% | 688.654,00 |
| 11.10.2024 | 12,53 | 12,73 | 12,53 | 12,63 | 0,88% | 591.338,00 |
| 10.10.2024 | 12,77 | 12,77 | 12,36 | 12,52 | -3,10% | 994.504,00 |
| 09.10.2024 | 13,05 | 13,13 | 12,89 | 12,92 | -1,00% | 668.357,00 |
| 08.10.2024 | 13,16 | 13,25 | 12,86 | 13,05 | -1,44% | 852.561,00 |
| 07.10.2024 | 13,50 | 13,50 | 13,11 | 13,24 | -2,50% | 1.380.586,00 |
| 04.10.2024 | 13,30 | 13,69 | 13,28 | 13,58 | 4,86% | 1.057.601,00 |
| 03.10.2024 | 13,16 | 13,21 | 12,83 | 12,95 | -2,78% | 824.932,00 |
| 02.10.2024 | 13,49 | 13,75 | 13,31 | 13,32 | -1,26% | 908.494,00 |
| 01.10.2024 | 13,44 | 13,59 | 13,11 | 13,49 | -0,59% | 1.182.723,00 |
| 30.09.2024 | 13,31 | 13,72 | 13,27 | 13,57 | 1,12% | 1.227.142,00 |
| 27.09.2024 | 13,49 | 13,63 | 13,33 | 13,42 | 0,60% | 1.007.215,00 |
| 26.09.2024 | 13,39 | 13,62 | 13,17 | 13,34 | 2,07% | 1.063.229,00 |
| 25.09.2024 | 13,27 | 13,27 | 13,02 | 13,07 | -1,95% | 797.524,00 |
| 24.09.2024 | 13,40 | 13,59 | 13,27 | 13,33 | 0,76% | 958.728,00 |
| 23.09.2024 | 13,51 | 13,52 | 13,05 | 13,23 | -2,14% | 1.139.816,00 |
| 20.09.2024 | 13,42 | 13,57 | 13,24 | 13,52 | -0,52% | 3.454.817,00 |
| 19.09.2024 | 13,73 | 13,85 | 13,46 | 13,59 | 2,95% | 1.514.899,00 |
| 18.09.2024 | 13,43 | 13,95 | 13,18 | 13,20 | -1,86% | 1.525.828,00 |
| 17.09.2024 | 13,31 | 13,53 | 13,20 | 13,45 | 2,59% | 1.198.037,00 |
| 16.09.2024 | 12,91 | 13,24 | 12,90 | 13,11 | 1,31% | 1.385.601,00 |
| 13.09.2024 | 12,75 | 13,26 | 12,68 | 12,94 | 3,52% | 1.225.354,00 |
| 12.09.2024 | 12,38 | 12,63 | 12,31 | 12,50 | 1,87% | 1.359.429,00 |
| 11.09.2024 | 11,71 | 12,43 | 11,65 | 12,27 | 4,25% | 1.748.615,00 |
| 10.09.2024 | 11,71 | 11,80 | 11,41 | 11,77 | 0,68% | 1.150.333,00 |
| 09.09.2024 | 12,01 | 12,10 | 11,65 | 11,69 | -2,09% | 1.459.701,00 |
| 06.09.2024 | 12,28 | 12,45 | 11,91 | 11,94 | -3,01% | 1.465.554,00 |
| 05.09.2024 | 12,54 | 12,72 | 12,29 | 12,31 | -1,44% | 887.068,00 |
| 04.09.2024 | 12,66 | 12,71 | 12,33 | 12,49 | -2,19% | 1.156.097,00 |
| 03.09.2024 | 12,77 | 12,87 | 12,57 | 12,77 | -2,15% | 1.788.300,00 |
| 30.08.2024 | 13,10 | 13,10 | 12,80 | 13,05 | 0,46% | 1.402.700,00 |
| 29.08.2024 | 12,96 | 13,15 | 12,78 | 12,99 | 1,09% | 1.078.028,00 |
| 28.08.2024 | 12,90 | 13,06 | 12,77 | 12,85 | -1,76% | 1.001.497,00 |
| 27.08.2024 | 13,07 | 13,15 | 12,90 | 13,08 | -0,15% | 964.116,00 |
| 26.08.2024 | 13,34 | 13,35 | 13,09 | 13,10 | -1,13% | 1.231.004,00 |
| 23.08.2024 | 13,31 | 13,38 | 13,02 | 13,25 | 1,45% | 1.513.540,00 |
| 22.08.2024 | 13,32 | 13,32 | 12,98 | 13,06 | -1,66% | 1.344.017,00 |
| 21.08.2024 | 13,30 | 13,63 | 13,11 | 13,28 | 1,37% | 1.357.952,00 |
| 20.08.2024 | 12,91 | 13,20 | 12,89 | 13,10 | 1,16% | 1.025.574,00 |
| 19.08.2024 | 12,68 | 13,07 | 12,68 | 12,95 | 2,37% | 871.479,00 |
| 16.08.2024 | 12,63 | 12,88 | 12,44 | 12,65 | 0,00% | 1.509.565,00 |
| 15.08.2024 | 11,95 | 12,71 | 11,95 | 12,65 | 11,45% | 1.714.027,00 |
| 14.08.2024 | 11,32 | 11,45 | 11,13 | 11,35 | 1,25% | 1.362.776,00 |
| 13.08.2024 | 10,71 | 11,27 | 10,69 | 11,21 | 5,56% | 1.483.990,00 |
| 12.08.2024 | 10,26 | 10,66 | 10,17 | 10,62 | 4,32% | 2.308.142,00 |
| 09.08.2024 | 10,29 | 10,31 | 9,94 | 10,18 | -1,17% | 2.029.117,00 |
| 08.08.2024 | 10,57 | 10,88 | 10,08 | 10,30 | 9,69% | 2.621.974,00 |
| 07.08.2024 | 9,56 | 9,59 | 9,27 | 9,39 | -0,42% | 1.775.792,00 |
| 06.08.2024 | 9,47 | 9,58 | 9,21 | 9,43 | 0,11% | 1.292.582,00 |
| 05.08.2024 | 9,64 | 9,76 | 9,06 | 9,42 | -8,28% | 2.447.928,00 |
| 02.08.2024 | 10,23 | 10,47 | 10,08 | 10,27 | -4,38% | 1.639.606,00 |
| 01.08.2024 | 11,45 | 11,52 | 10,65 | 10,74 | -6,20% | 1.289.004,00 |
| 31.07.2024 | 11,38 | 11,85 | 11,17 | 11,45 | 1,24% | 1.368.960,00 |
| 30.07.2024 | 11,17 | 11,37 | 11,04 | 11,31 | 1,71% | 1.044.923,00 |
| 29.07.2024 | 11,34 | 11,41 | 11,10 | 11,12 | -1,94% | 1.036.202,00 |
| 26.07.2024 | 11,20 | 11,42 | 11,04 | 11,34 | 2,81% | 1.133.719,00 |
| 25.07.2024 | 11,10 | 11,20 | 10,98 | 11,03 | -0,63% | 1.417.176,00 |
| 24.07.2024 | 11,21 | 11,37 | 11,10 | 11,10 | -1,94% | 1.106.202,00 |
| 23.07.2024 | 11,28 | 11,51 | 11,20 | 11,32 | -0,61% | 1.235.391,00 |
| 22.07.2024 | 11,34 | 11,41 | 10,89 | 11,39 | 1,70% | 978.752,00 |
| 19.07.2024 | 11,45 | 11,51 | 11,12 | 11,20 | -2,52% | 982.971,00 |
| 18.07.2024 | 11,61 | 11,98 | 11,43 | 11,49 | -1,88% | 1.038.733,00 |
| 17.07.2024 | 11,49 | 11,78 | 11,42 | 11,71 | 0,52% | 1.512.455,00 |
| 16.07.2024 | 10,96 | 11,72 | 10,86 | 11,65 | 8,68% | 1.517.064,00 |
| 15.07.2024 | 10,99 | 11,09 | 10,67 | 10,72 | -2,10% | 1.716.820,00 |
| 12.07.2024 | 11,21 | 11,21 | 10,82 | 10,95 | -0,99% | 1.253.074,00 |
| 11.07.2024 | 10,12 | 11,09 | 10,12 | 11,06 | 11,27% | 1.627.634,00 |
| 10.07.2024 | 10,67 | 10,70 | 9,90 | 9,94 | -6,14% | 1.396.277,00 |
| 09.07.2024 | 10,59 | 10,83 | 10,28 | 10,59 | -1,67% | 1.215.859,00 |
| 08.07.2024 | 10,89 | 11,11 | 10,77 | 10,77 | -0,37% | 1.286.143,00 |
| 05.07.2024 | 11,09 | 11,19 | 10,71 | 10,81 | -2,52% | 1.145.743,00 |
| 03.07.2024 | 11,11 | 11,27 | 11,06 | 11,09 | -0,27% | 535.690,00 |
| 02.07.2024 | 10,86 | 11,27 | 10,82 | 11,12 | 3,15% | 1.074.664,00 |
| 01.07.2024 | 10,81 | 10,90 | 10,61 | 10,78 | 0,47% | 1.343.966,00 |
| 28.06.2024 | 10,68 | 10,81 | 10,65 | 10,73 | 0,94% | 5.606.944,00 |
| 27.06.2024 | 10,62 | 10,70 | 10,41 | 10,63 | -0,75% | 901.291,00 |
| 26.06.2024 | 10,32 | 10,73 | 10,32 | 10,71 | 3,08% | 953.516,00 |
| 25.06.2024 | 10,59 | 10,72 | 10,36 | 10,39 | -2,26% | 1.280.395,00 |
| 24.06.2024 | 10,41 | 10,80 | 10,38 | 10,63 | 3,40% | 1.237.925,00 |
| 21.06.2024 | 10,14 | 10,31 | 10,11 | 10,28 | 0,98% | 2.617.072,00 |
| 20.06.2024 | 10,38 | 10,49 | 10,11 | 10,18 | -1,93% | 1.090.511,00 |
| 18.06.2024 | 10,35 | 10,44 | 10,23 | 10,38 | -0,29% | 1.277.408,00 |
| 17.06.2024 | 10,29 | 10,52 | 10,23 | 10,41 | 0,29% | 1.467.819,00 |
| 14.06.2024 | 10,62 | 10,71 | 10,32 | 10,38 | -3,71% | 1.498.162,00 |
| 13.06.2024 | 11,27 | 11,30 | 10,70 | 10,78 | -4,69% | 1.340.319,00 |
| 12.06.2024 | 11,62 | 11,90 | 11,24 | 11,31 | 0,27% | 1.116.868,00 |
| 11.06.2024 | 11,09 | 11,30 | 11,01 | 11,28 | 0,62% | 865.571,00 |
| 10.06.2024 | 11,21 | 11,29 | 10,98 | 11,21 | -1,58% | 872.299,00 |
| 07.06.2024 | 11,77 | 11,79 | 11,38 | 11,39 | -4,37% | 955.622,00 |
| 06.06.2024 | 12,03 | 12,14 | 11,87 | 11,91 | -1,65% | 783.229,00 |
| 05.06.2024 | 12,06 | 12,12 | 11,76 | 12,11 | 0,58% | 1.390.842,00 |
| 04.06.2024 | 12,27 | 12,31 | 11,98 | 12,04 | -3,60% | 1.513.564,00 |
| 03.06.2024 | 12,36 | 12,63 | 12,30 | 12,49 | 2,55% | 1.715.606,00 |
| 31.05.2024 | 11,74 | 12,19 | 11,67 | 12,18 | 4,55% | 1.374.670,00 |
| 30.05.2024 | 11,44 | 11,73 | 11,33 | 11,65 | 3,37% | 1.266.666,00 |
| 29.05.2024 | 11,25 | 11,34 | 11,07 | 11,27 | -1,66% | 1.041.038,00 |
| 28.05.2024 | 11,28 | 11,73 | 11,16 | 11,46 | 2,32% | 999.985,00 |