8,525€
-3,94%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,88 | 9,03 | 8,50 | 8,53 | -3,94% | 1.000,00 |
| 20.02.2025 | 9,10 | 9,23 | 8,80 | 8,88 | -2,20% | - |
| 19.02.2025 | 8,98 | 9,15 | 8,80 | 9,08 | 1,40% | - |
| 18.02.2025 | 8,88 | 9,05 | 8,70 | 8,95 | -0,56% | - |
| 17.02.2025 | 9,23 | 9,23 | 8,85 | 9,00 | 2,27% | - |
| 14.02.2025 | 9,18 | 9,20 | 8,65 | 8,80 | -3,83% | - |
| 13.02.2025 | 8,83 | 9,78 | 8,73 | 9,15 | 3,10% | 500,00 |
| 12.02.2025 | 9,35 | 9,35 | 8,88 | 8,88 | -4,57% | - |
| 11.02.2025 | 9,28 | 9,38 | 9,05 | 9,30 | 0,54% | - |
| 10.02.2025 | 9,45 | 9,60 | 9,20 | 9,25 | -2,12% | - |
| 07.02.2025 | 10,05 | 10,08 | 9,35 | 9,45 | -5,97% | - |
| 06.02.2025 | 10,20 | 10,50 | 10,05 | 10,05 | -0,99% | - |
| 05.02.2025 | 10,25 | 10,35 | 10,05 | 10,15 | -0,98% | - |
| 04.02.2025 | 10,15 | 10,50 | 10,05 | 10,25 | 0,49% | - |
| 03.02.2025 | 10,50 | 10,55 | 9,93 | 10,20 | -2,86% | - |
| 31.01.2025 | 10,90 | 11,00 | 10,40 | 10,50 | -3,23% | - |
| 30.01.2025 | 10,60 | 11,10 | 10,55 | 10,85 | 2,36% | - |
| 29.01.2025 | 10,60 | 10,75 | 10,40 | 10,60 | -0,47% | - |
| 28.01.2025 | 10,75 | 11,00 | 10,65 | 10,65 | -0,47% | - |
| 27.01.2025 | 10,50 | 10,70 | 10,20 | 10,70 | 2,39% | - |
| 24.01.2025 | 10,85 | 10,85 | 10,40 | 10,45 | -3,69% | - |
| 23.01.2025 | 10,65 | 10,85 | 10,50 | 10,85 | 1,40% | - |
| 22.01.2025 | 10,80 | 11,00 | 10,65 | 10,70 | -0,93% | - |
| 21.01.2025 | 10,90 | 11,00 | 10,20 | 10,80 | 0,93% | - |
| 20.01.2025 | 10,95 | 10,95 | 10,65 | 10,70 | -2,73% | - |
| 17.01.2025 | 10,85 | 11,10 | 10,70 | 11,00 | 1,85% | - |
| 16.01.2025 | 10,70 | 11,00 | 10,50 | 10,80 | 0,93% | 30,00 |
| 15.01.2025 | 10,80 | 11,15 | 10,60 | 10,70 | -0,47% | - |
| 14.01.2025 | 10,75 | 10,95 | 10,50 | 10,75 | 0,00% | - |
| 13.01.2025 | 10,70 | 11,10 | 10,60 | 10,75 | 1,42% | - |
| 10.01.2025 | 10,40 | 10,65 | 10,40 | 10,60 | 1,44% | - |
| 09.01.2025 | 10,40 | 10,45 | 10,30 | 10,45 | 0,00% | - |
| 08.01.2025 | 10,45 | 10,60 | 10,10 | 10,45 | 0,00% | - |
| 07.01.2025 | 10,30 | 10,60 | 10,25 | 10,45 | 1,95% | - |
| 06.01.2025 | 10,45 | 10,65 | 10,25 | 10,25 | -1,91% | - |
| 03.01.2025 | 10,40 | 10,70 | 10,35 | 10,45 | 0,97% | - |
| 02.01.2025 | 10,25 | 10,45 | 10,05 | 10,35 | 0,98% | - |
| 30.12.2024 | 10,40 | 10,50 | 10,25 | 10,25 | -1,91% | - |
| 27.12.2024 | 10,75 | 10,75 | 10,45 | 10,45 | -4,57% | - |
| 23.12.2024 | 11,15 | 11,15 | 10,80 | 10,95 | -0,90% | - |
| 20.12.2024 | 11,45 | 11,45 | 11,00 | 11,05 | -3,49% | - |
| 19.12.2024 | 11,75 | 12,00 | 11,30 | 11,45 | -2,55% | - |
| 18.12.2024 | 11,75 | 12,00 | 11,60 | 11,75 | 0,00% | - |
| 17.12.2024 | 11,85 | 11,90 | 11,60 | 11,75 | -0,84% | - |
| 16.12.2024 | 11,85 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 13.12.2024 | 12,05 | 12,10 | 11,70 | 11,85 | -1,66% | - |
| 12.12.2024 | 12,15 | 12,20 | 11,95 | 12,05 | -0,82% | - |
| 11.12.2024 | 12,05 | 12,30 | 11,95 | 12,15 | 0,83% | - |
| 10.12.2024 | 12,05 | 12,30 | 11,90 | 12,05 | 0,00% | - |
| 09.12.2024 | 12,50 | 12,70 | 12,00 | 12,05 | -3,60% | - |
| 06.12.2024 | 12,20 | 12,60 | 12,15 | 12,50 | 2,46% | - |
| 05.12.2024 | 13,20 | 13,20 | 12,15 | 12,20 | -7,58% | - |
| 04.12.2024 | 13,05 | 13,30 | 12,75 | 13,20 | 1,15% | - |
| 03.12.2024 | 13,25 | 13,70 | 12,70 | 13,05 | -1,51% | - |
| 02.12.2024 | 13,15 | 13,45 | 13,15 | 13,25 | 0,76% | - |
| 29.11.2024 | 13,35 | 13,70 | 12,75 | 13,15 | -1,50% | - |
| 28.11.2024 | 13,35 | 13,50 | 13,35 | 13,35 | 0,00% | - |
| 27.11.2024 | 13,55 | 14,00 | 13,35 | 13,35 | -1,48% | - |
| 26.11.2024 | 13,40 | 13,65 | 13,20 | 13,55 | 0,74% | - |
| 25.11.2024 | 12,45 | 13,90 | 12,30 | 13,45 | 7,60% | - |
| 22.11.2024 | 12,40 | 12,70 | 12,30 | 12,50 | 0,81% | - |
| 21.11.2024 | 12,45 | 12,60 | 12,30 | 12,40 | -0,40% | - |
| 20.11.2024 | 12,40 | 12,55 | 12,20 | 12,45 | 0,40% | - |
| 19.11.2024 | 12,60 | 12,70 | 12,20 | 12,40 | -1,59% | - |
| 18.11.2024 | 12,70 | 12,90 | 12,40 | 12,60 | -0,79% | - |
| 15.11.2024 | 13,10 | 13,50 | 12,30 | 12,70 | -3,05% | - |
| 14.11.2024 | 11,90 | 13,30 | 11,85 | 13,10 | 10,08% | - |
| 13.11.2024 | 12,00 | 12,30 | 11,70 | 11,90 | -0,83% | - |
| 12.11.2024 | 12,30 | 12,35 | 11,95 | 12,00 | -2,44% | - |
| 11.11.2024 | 11,90 | 12,50 | 11,90 | 12,30 | 3,36% | - |
| 08.11.2024 | 12,10 | 12,25 | 11,80 | 11,90 | -1,65% | - |
| 07.11.2024 | 12,30 | 12,40 | 12,00 | 12,10 | -2,02% | - |
| 06.11.2024 | 12,25 | 12,90 | 11,95 | 12,35 | 4,66% | - |
| 05.11.2024 | 11,90 | 11,95 | 11,60 | 11,80 | -0,84% | - |
| 04.11.2024 | 12,10 | 12,20 | 11,80 | 11,90 | -1,65% | - |
| 01.11.2024 | 11,95 | 12,20 | 11,95 | 12,10 | 1,26% | - |
| 31.10.2024 | 12,40 | 12,45 | 11,95 | 11,95 | -3,63% | - |
| 30.10.2024 | 12,30 | 12,60 | 12,20 | 12,40 | 0,81% | - |
| 29.10.2024 | 12,40 | 12,55 | 12,20 | 12,30 | -0,81% | - |
| 28.10.2024 | 11,60 | 13,00 | 11,60 | 12,40 | 6,90% | - |
| 25.10.2024 | 11,50 | 11,70 | 11,45 | 11,60 | 0,87% | - |
| 24.10.2024 | 11,50 | 11,65 | 11,30 | 11,50 | 0,00% | - |
| 23.10.2024 | 11,35 | 11,50 | 11,20 | 11,50 | 1,32% | - |
| 22.10.2024 | 11,45 | 11,50 | 11,30 | 11,35 | -0,87% | - |
| 21.10.2024 | 11,65 | 11,70 | 11,40 | 11,45 | -1,72% | - |
| 18.10.2024 | 11,95 | 12,05 | 11,55 | 11,65 | -2,92% | - |
| 17.10.2024 | 11,65 | 12,00 | 11,65 | 12,00 | 3,00% | - |
| 16.10.2024 | 11,70 | 11,90 | 11,65 | 11,65 | -0,43% | - |
| 15.10.2024 | 11,50 | 12,00 | 11,40 | 11,70 | 1,74% | - |
| 14.10.2024 | 11,55 | 11,65 | 11,40 | 11,50 | -0,43% | - |
| 11.10.2024 | 11,45 | 11,60 | 11,35 | 11,55 | 0,87% | - |
| 10.10.2024 | 11,80 | 11,85 | 11,30 | 11,45 | -2,97% | - |
| 09.10.2024 | 11,85 | 12,00 | 11,80 | 11,80 | -0,42% | - |
| 08.10.2024 | 12,05 | 12,15 | 11,70 | 11,85 | -1,66% | - |
| 07.10.2024 | 12,40 | 12,50 | 11,90 | 12,05 | -2,82% | - |
| 04.10.2024 | 11,75 | 12,50 | 11,70 | 12,40 | 5,53% | - |
| 03.10.2024 | 12,05 | 12,20 | 11,60 | 11,75 | -2,49% | - |
| 02.10.2024 | 12,15 | 12,40 | 12,00 | 12,05 | -0,82% | - |
| 01.10.2024 | 12,15 | 12,35 | 11,80 | 12,15 | 0,00% | - |
| 30.09.2024 | 12,05 | 12,30 | 11,90 | 12,15 | 0,83% | - |