13,380$
0,68%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 13,41 | 13,49 | 13,01 | 13,38 | 0,68% | 2.051.870,00 |
| 14.08.2025 | 13,28 | 13,43 | 13,05 | 13,29 | -1,92% | 1.842.334,00 |
| 13.08.2025 | 12,72 | 13,63 | 12,68 | 13,55 | 7,80% | 2.200.066,00 |
| 12.08.2025 | 11,97 | 12,61 | 11,95 | 12,57 | 6,08% | 2.422.590,00 |
| 11.08.2025 | 11,84 | 12,20 | 11,79 | 11,85 | 1,46% | 2.414.626,00 |
| 08.08.2025 | 11,74 | 11,81 | 11,57 | 11,68 | -0,51% | 1.637.069,00 |
| 07.08.2025 | 12,09 | 12,29 | 11,66 | 11,74 | -2,49% | 1.735.688,00 |
| 06.08.2025 | 11,72 | 12,24 | 11,67 | 12,04 | 3,26% | 2.776.777,00 |
| 05.08.2025 | 11,02 | 11,68 | 10,80 | 11,66 | 16,95% | 3.493.430,00 |
| 04.08.2025 | 9,74 | 10,06 | 9,69 | 9,97 | 3,32% | 2.098.111,00 |
| 01.08.2025 | 9,59 | 9,68 | 9,37 | 9,65 | -0,92% | 1.836.105,00 |
| 31.07.2025 | 9,94 | 9,94 | 9,64 | 9,74 | -3,37% | 1.527.010,00 |
| 30.07.2025 | 10,13 | 10,36 | 10,00 | 10,08 | -0,79% | 1.367.557,00 |
| 29.07.2025 | 10,39 | 10,40 | 10,08 | 10,16 | -1,93% | 1.770.039,00 |
| 28.07.2025 | 10,37 | 10,44 | 10,20 | 10,36 | -0,10% | 1.699.911,00 |
| 25.07.2025 | 10,25 | 10,39 | 10,02 | 10,37 | 2,37% | 1.555.095,00 |
| 24.07.2025 | 10,18 | 10,31 | 10,09 | 10,13 | -1,46% | 1.531.312,00 |
| 23.07.2025 | 10,20 | 10,39 | 10,10 | 10,28 | 1,68% | 1.549.652,00 |
| 22.07.2025 | 9,48 | 10,21 | 9,47 | 10,11 | 8,24% | 2.379.207,00 |
| 21.07.2025 | 9,76 | 9,81 | 9,34 | 9,34 | -3,41% | 1.282.844,00 |
| 18.07.2025 | 9,78 | 9,84 | 9,58 | 9,67 | -0,62% | 1.369.162,00 |
| 17.07.2025 | 9,90 | 9,99 | 9,73 | 9,73 | -1,42% | 1.330.235,00 |
| 16.07.2025 | 9,64 | 9,90 | 9,59 | 9,87 | 2,49% | 1.651.076,00 |
| 15.07.2025 | 10,04 | 10,13 | 9,60 | 9,63 | -4,27% | 1.991.482,00 |
| 14.07.2025 | 9,80 | 10,11 | 9,74 | 10,06 | 2,44% | 1.594.107,00 |
| 11.07.2025 | 9,95 | 9,95 | 9,75 | 9,82 | -1,80% | 1.287.381,00 |
| 10.07.2025 | 9,99 | 10,32 | 9,90 | 10,00 | 0,00% | 1.613.386,00 |
| 09.07.2025 | 9,88 | 10,04 | 9,82 | 10,00 | 0,60% | 2.025.038,00 |
| 08.07.2025 | 9,90 | 10,13 | 9,80 | 9,94 | 0,20% | 1.349.541,00 |
| 07.07.2025 | 10,12 | 10,37 | 9,90 | 9,92 | -3,50% | 1.674.052,00 |
| 03.07.2025 | 10,20 | 10,30 | 10,08 | 10,28 | 1,28% | 1.154.285,00 |
| 02.07.2025 | 9,88 | 10,17 | 9,78 | 10,15 | 3,15% | 1.572.203,00 |
| 01.07.2025 | 9,19 | 10,16 | 9,18 | 9,84 | 6,26% | 2.705.809,00 |
| 30.06.2025 | 9,04 | 9,35 | 9,00 | 9,26 | 2,77% | 2.698.629,00 |
| 27.06.2025 | 8,99 | 9,11 | 8,90 | 9,01 | 0,56% | 2.008.095,00 |
| 26.06.2025 | 8,89 | 8,98 | 8,83 | 8,96 | 1,93% | 1.296.259,00 |
| 25.06.2025 | 8,79 | 8,89 | 8,66 | 8,79 | -1,12% | 1.388.499,00 |
| 24.06.2025 | 8,97 | 9,08 | 8,88 | 8,89 | -0,56% | 1.537.145,00 |
| 23.06.2025 | 8,65 | 9,00 | 8,54 | 8,94 | 2,76% | 1.586.869,00 |
| 20.06.2025 | 8,62 | 8,70 | 8,48 | 8,70 | 2,35% | 2.876.077,00 |
| 18.06.2025 | 8,57 | 8,66 | 8,50 | 8,50 | -0,82% | 1.780.696,00 |
| 17.06.2025 | 8,61 | 8,72 | 8,54 | 8,57 | -1,15% | 1.404.808,00 |
| 16.06.2025 | 8,64 | 8,77 | 8,50 | 8,67 | 2,24% | 1.345.835,00 |
| 13.06.2025 | 8,84 | 8,99 | 8,45 | 8,48 | -5,25% | 1.737.744,00 |
| 12.06.2025 | 9,05 | 9,20 | 8,93 | 8,95 | -2,29% | 1.138.618,00 |
| 11.06.2025 | 9,32 | 9,37 | 9,02 | 9,16 | -1,19% | 1.577.099,00 |
| 10.06.2025 | 8,98 | 9,30 | 8,96 | 9,27 | 3,92% | 1.936.852,00 |
| 09.06.2025 | 8,73 | 9,01 | 8,69 | 8,92 | 3,60% | 2.038.128,00 |
| 06.06.2025 | 8,86 | 8,88 | 8,52 | 8,61 | -1,71% | 1.309.985,00 |
| 05.06.2025 | 9,10 | 9,10 | 8,74 | 8,76 | -3,84% | 1.318.417,00 |
| 04.06.2025 | 9,09 | 9,18 | 9,03 | 9,11 | 0,44% | 1.322.553,00 |
| 03.06.2025 | 8,80 | 9,09 | 8,72 | 9,07 | 3,07% | 1.480.533,00 |
| 02.06.2025 | 8,75 | 8,89 | 8,55 | 8,80 | 1,03% | 1.512.378,00 |
| 30.05.2025 | 8,81 | 8,99 | 8,70 | 8,71 | -1,58% | 2.180.667,00 |
| 29.05.2025 | 9,03 | 9,03 | 8,67 | 8,85 | 0,91% | 1.274.774,00 |
| 28.05.2025 | 8,97 | 9,02 | 8,76 | 8,77 | -1,57% | 1.540.339,00 |
| 27.05.2025 | 8,91 | 9,13 | 8,85 | 8,91 | 1,60% | 1.734.760,00 |
| 23.05.2025 | 8,50 | 8,78 | 8,50 | 8,77 | -0,57% | 1.497.166,00 |
| 22.05.2025 | 8,68 | 8,92 | 8,64 | 8,82 | 1,15% | 1.489.762,00 |
| 21.05.2025 | 9,01 | 9,09 | 8,65 | 8,72 | -6,14% | 2.547.744,00 |
| 20.05.2025 | 9,12 | 9,38 | 9,07 | 9,29 | 2,43% | 1.811.275,00 |
| 19.05.2025 | 9,12 | 9,13 | 8,99 | 9,07 | -1,09% | 1.225.363,00 |
| 16.05.2025 | 9,07 | 9,23 | 9,07 | 9,17 | 0,88% | 1.223.217,00 |
| 15.05.2025 | 9,20 | 9,20 | 8,85 | 9,09 | -1,73% | 1.578.011,00 |
| 14.05.2025 | 9,21 | 9,58 | 9,07 | 9,25 | -1,18% | 2.015.629,00 |
| 13.05.2025 | 9,90 | 9,98 | 8,96 | 9,36 | -6,21% | 3.342.949,00 |
| 12.05.2025 | 8,94 | 10,43 | 8,66 | 9,98 | 22,15% | 5.146.664,00 |
| 09.05.2025 | 8,34 | 8,47 | 8,14 | 8,17 | -2,16% | 2.213.247,00 |
| 08.05.2025 | 8,14 | 8,43 | 8,12 | 8,35 | 3,99% | 1.749.032,00 |
| 07.05.2025 | 8,01 | 8,15 | 8,00 | 8,03 | 1,13% | 1.705.413,00 |
| 06.05.2025 | 7,94 | 8,07 | 7,90 | 7,94 | -1,00% | 1.420.964,00 |
| 05.05.2025 | 8,12 | 8,27 | 8,01 | 8,02 | -2,79% | 1.454.021,00 |
| 02.05.2025 | 8,21 | 8,37 | 8,12 | 8,25 | 2,10% | 1.594.155,00 |
| 01.05.2025 | 8,20 | 8,23 | 8,01 | 8,08 | -0,74% | 1.377.784,00 |
| 30.04.2025 | 7,90 | 8,16 | 7,74 | 8,14 | 1,62% | 1.832.751,00 |
| 29.04.2025 | 8,03 | 8,06 | 7,68 | 8,01 | -0,74% | 2.010.942,00 |
| 28.04.2025 | 7,81 | 8,11 | 7,79 | 8,07 | 3,59% | 2.306.918,00 |
| 25.04.2025 | 7,87 | 7,88 | 7,65 | 7,79 | -2,38% | 1.835.734,00 |
| 24.04.2025 | 7,95 | 8,06 | 7,87 | 7,98 | 0,63% | 2.246.876,00 |
| 23.04.2025 | 8,34 | 8,71 | 7,92 | 7,93 | -1,98% | 2.425.905,00 |
| 22.04.2025 | 8,02 | 8,20 | 7,95 | 8,09 | 1,76% | 2.102.193,00 |
| 21.04.2025 | 8,04 | 8,09 | 7,87 | 7,95 | -1,85% | 1.630.339,00 |
| 17.04.2025 | 8,03 | 8,14 | 7,87 | 8,10 | 1,12% | 1.770.355,00 |
| 16.04.2025 | 8,02 | 8,14 | 7,93 | 8,01 | 0,25% | 1.802.124,00 |
| 15.04.2025 | 8,42 | 8,47 | 7,94 | 7,99 | -5,56% | 2.203.060,00 |
| 14.04.2025 | 8,64 | 8,72 | 8,37 | 8,46 | -0,35% | 1.771.723,00 |
| 11.04.2025 | 8,33 | 8,51 | 8,08 | 8,49 | 1,68% | 2.152.637,00 |
| 10.04.2025 | 8,25 | 8,44 | 8,06 | 8,35 | -1,42% | 2.395.668,00 |
| 09.04.2025 | 7,92 | 8,57 | 7,54 | 8,47 | 6,54% | 3.133.061,00 |
| 08.04.2025 | 8,76 | 8,81 | 7,80 | 7,95 | -6,25% | 2.984.591,00 |
| 07.04.2025 | 8,28 | 8,84 | 8,05 | 8,48 | -1,28% | 2.950.055,00 |
| 04.04.2025 | 8,01 | 8,69 | 8,00 | 8,59 | 3,25% | 2.771.547,00 |
| 03.04.2025 | 8,82 | 8,85 | 8,07 | 8,32 | -8,47% | 2.272.028,00 |
| 02.04.2025 | 8,85 | 9,23 | 8,77 | 9,09 | 1,91% | 2.111.667,00 |
| 01.04.2025 | 9,07 | 9,14 | 8,80 | 8,92 | -1,22% | 2.362.440,00 |
| 31.03.2025 | 8,72 | 9,13 | 8,66 | 9,03 | 2,03% | 1.908.352,00 |
| 28.03.2025 | 9,10 | 9,10 | 8,73 | 8,85 | -3,17% | 2.178.330,00 |
| 27.03.2025 | 8,89 | 9,22 | 8,79 | 9,14 | 3,28% | 1.815.521,00 |
| 26.03.2025 | 8,63 | 8,89 | 8,56 | 8,85 | 2,19% | 1.523.572,00 |
| 25.03.2025 | 8,84 | 8,90 | 8,60 | 8,66 | -2,81% | 1.788.600,00 |