11,050€
-3,49%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 12,00 | 12,20 | 11,90 | 12,05 | 0,42% | - |
| 26.09.2024 | 11,75 | 12,20 | 11,70 | 12,00 | 2,13% | - |
| 25.09.2024 | 11,90 | 11,95 | 11,70 | 11,75 | -1,26% | - |
| 24.09.2024 | 11,95 | 12,20 | 11,85 | 11,90 | -0,42% | - |
| 23.09.2024 | 12,10 | 12,25 | 11,70 | 11,95 | -1,24% | - |
| 20.09.2024 | 12,20 | 12,25 | 11,90 | 12,10 | -0,82% | - |
| 19.09.2024 | 11,90 | 12,40 | 11,90 | 12,20 | 2,52% | - |
| 18.09.2024 | 12,10 | 12,50 | 11,85 | 11,90 | -1,65% | 102,00 |
| 17.09.2024 | 11,80 | 12,20 | 11,75 | 12,10 | 2,54% | - |
| 16.09.2024 | 11,65 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 13.09.2024 | 11,30 | 11,90 | 11,25 | 11,70 | 3,54% | - |
| 12.09.2024 | 11,15 | 11,40 | 11,10 | 11,30 | 1,35% | - |
| 11.09.2024 | 10,70 | 11,30 | 10,40 | 11,15 | 4,21% | - |
| 10.09.2024 | 10,60 | 10,70 | 10,40 | 10,70 | 0,94% | - |
| 09.09.2024 | 10,75 | 11,00 | 10,55 | 10,60 | -1,85% | - |
| 06.09.2024 | 11,05 | 11,20 | 10,70 | 10,80 | -2,26% | - |
| 05.09.2024 | 11,25 | 11,50 | 11,05 | 11,05 | -1,78% | - |
| 04.09.2024 | 11,55 | 11,65 | 11,10 | 11,25 | -2,60% | - |
| 03.09.2024 | 11,85 | 11,85 | 11,40 | 11,55 | -2,53% | - |
| 02.09.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 30.08.2024 | 11,75 | 11,85 | 11,60 | 11,85 | 0,85% | - |
| 29.08.2024 | 11,55 | 11,90 | 11,50 | 11,75 | 1,73% | - |
| 28.08.2024 | 11,75 | 11,85 | 11,50 | 11,55 | -1,70% | - |
| 27.08.2024 | 11,75 | 12,00 | 11,60 | 11,75 | -0,84% | - |
| 26.08.2024 | 11,85 | 12,05 | 11,70 | 11,85 | 0,00% | - |
| 23.08.2024 | 11,75 | 12,05 | 11,70 | 11,85 | 0,85% | - |
| 22.08.2024 | 11,95 | 12,00 | 11,70 | 11,75 | -1,26% | - |
| 21.08.2024 | 11,75 | 12,30 | 11,75 | 11,90 | 0,85% | 100,00 |
| 20.08.2024 | 11,75 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 19.08.2024 | 11,45 | 11,80 | 11,45 | 11,70 | 1,30% | - |
| 16.08.2024 | 11,55 | 11,70 | 11,30 | 11,55 | 0,43% | - |
| 15.08.2024 | 10,30 | 11,60 | 10,30 | 11,50 | 12,20% | - |
| 14.08.2024 | 10,20 | 10,40 | 10,10 | 10,25 | 0,49% | - |
| 13.08.2024 | 9,73 | 10,20 | 9,70 | 10,20 | 5,15% | - |
| 12.08.2024 | 9,33 | 9,75 | 9,30 | 9,70 | 4,30% | - |
| 09.08.2024 | 9,43 | 9,45 | 9,10 | 9,30 | -1,06% | - |
| 08.08.2024 | 8,60 | 9,85 | 8,55 | 9,40 | 9,30% | 180,00 |
| 07.08.2024 | 8,63 | 8,80 | 8,50 | 8,60 | -0,58% | - |
| 06.08.2024 | 8,60 | 8,75 | 8,43 | 8,65 | 0,58% | - |
| 05.08.2024 | 9,43 | 9,43 | 8,30 | 8,60 | -8,51% | - |