16,750€
-3,46%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,25 | 17,40 | 16,60 | 16,75 | -3,46% | - |
| 11.11.2026 | 18,60 | 18,65 | 16,90 | 17,35 | -5,96% | 60,00 |
| 10.11.2026 | 17,40 | 18,90 | 16,75 | 18,45 | 5,73% | - |
| 09.11.2026 | 16,35 | 17,55 | 16,35 | 17,45 | 6,08% | - |
| 06.11.2026 | 16,70 | 16,90 | 16,40 | 16,45 | -0,90% | - |
| 05.11.2026 | 17,05 | 17,50 | 16,50 | 16,60 | -3,77% | - |
| 04.11.2026 | 15,95 | 17,25 | 15,90 | 17,25 | 7,48% | - |
| 03.11.2026 | 16,40 | 16,50 | 16,00 | 16,05 | -3,02% | - |
| 02.11.2026 | 16,30 | 16,70 | 16,15 | 16,55 | 1,22% | 310,00 |
| 30.10.2026 | 16,15 | 16,60 | 16,10 | 16,35 | 0,62% | - |
| 29.10.2026 | 15,50 | 16,35 | 15,50 | 16,25 | 3,83% | - |
| 28.10.2026 | 15,60 | 15,70 | 15,30 | 15,65 | 1,29% | - |
| 27.10.2026 | 15,70 | 15,80 | 15,40 | 15,45 | -1,28% | - |
| 26.10.2026 | 15,60 | 15,80 | 15,40 | 15,65 | 0,00% | 512,00 |
| 23.10.2026 | 15,80 | 15,80 | 15,20 | 15,65 | -0,63% | - |
| 22.10.2026 | 14,70 | 15,80 | 14,60 | 15,75 | 6,78% | 1.500,00 |
| 21.10.2026 | 15,10 | 15,30 | 14,70 | 14,75 | -3,28% | - |
| 20.10.2026 | 14,70 | 15,25 | 14,60 | 15,25 | 3,39% | 2.800,00 |
| 19.10.2026 | 15,00 | 15,05 | 14,60 | 14,75 | -0,67% | - |
| 16.10.2026 | 15,25 | 15,50 | 14,80 | 14,85 | -3,26% | - |
| 15.10.2026 | 15,30 | 15,35 | 15,25 | 15,35 | 6,23% | - |
| 14.10.2026 | 14,25 | 14,50 | 14,00 | 14,45 | 1,40% | - |
| 13.10.2026 | 14,10 | 14,40 | 13,90 | 14,25 | 1,42% | - |
| 12.10.2026 | 14,25 | 14,30 | 14,00 | 14,05 | -1,40% | - |
| 09.10.2026 | 14,40 | 14,50 | 14,05 | 14,25 | -0,70% | 455,00 |
| 08.10.2026 | 14,80 | 14,80 | 14,20 | 14,35 | -2,71% | - |
| 07.10.2026 | 14,50 | 14,90 | 14,40 | 14,75 | 2,08% | 385,00 |
| 06.10.2026 | 14,35 | 14,60 | 14,30 | 14,45 | 0,70% | - |
| 05.10.2026 | 14,45 | 14,65 | 14,20 | 14,35 | -0,69% | - |
| 02.10.2026 | 14,35 | 14,80 | 14,25 | 14,45 | 0,70% | - |
| 01.10.2026 | 14,55 | 14,80 | 14,10 | 14,35 | -1,37% | - |
| 30.09.2026 | 14,70 | 14,80 | 14,35 | 14,55 | 0,00% | - |
| 29.09.2026 | 14,85 | 15,05 | 14,50 | 14,55 | -2,68% | - |
| 28.09.2026 | 15,00 | 15,25 | 14,70 | 14,95 | -1,32% | - |
| 25.09.2026 | 15,00 | 15,15 | 14,80 | 15,15 | 1,34% | - |
| 24.09.2026 | 14,65 | 15,00 | 14,60 | 14,95 | 1,01% | - |
| 23.09.2026 | 14,70 | 14,95 | 14,40 | 14,80 | -0,34% | - |
| 22.09.2026 | 14,00 | 14,90 | 14,00 | 14,85 | 4,95% | - |
| 21.09.2026 | 13,70 | 14,15 | 13,65 | 14,15 | 2,17% | - |
| 18.09.2026 | 13,80 | 13,85 | 13,50 | 13,85 | 0,00% | - |
| 17.09.2026 | 14,10 | 14,15 | 13,50 | 13,85 | -1,07% | - |
| 16.09.2026 | 13,55 | 14,40 | 13,55 | 14,00 | 2,56% | - |
| 15.09.2026 | 14,00 | 14,05 | 13,60 | 13,65 | -2,15% | - |
| 14.09.2026 | 13,75 | 14,20 | 13,70 | 13,95 | 0,72% | - |
| 11.09.2026 | 13,60 | 14,05 | 13,55 | 13,85 | 1,47% | - |
| 10.09.2026 | 13,85 | 13,85 | 13,50 | 13,65 | -1,44% | - |
| 09.09.2026 | 13,85 | 14,15 | 13,60 | 13,85 | -1,42% | - |
| 08.09.2026 | 14,30 | 14,40 | 13,60 | 14,05 | -2,09% | - |
| 07.09.2026 | 14,35 | 14,40 | 14,30 | 14,35 | -0,69% | - |
| 04.09.2026 | 14,10 | 14,45 | 14,00 | 14,45 | 1,40% | - |
| 03.09.2026 | 14,05 | 14,25 | 13,65 | 14,25 | -0,70% | - |
| 02.09.2026 | 14,20 | 14,50 | 14,10 | 14,35 | 1,41% | - |
| 01.09.2026 | 14,20 | 14,50 | 13,75 | 14,15 | 0,00% | - |
| 31.08.2026 | 14,30 | 14,40 | 14,00 | 14,15 | -1,39% | - |
| 28.08.2026 | 14,10 | 14,40 | 14,05 | 14,35 | 2,14% | - |
| 27.08.2026 | 14,25 | 14,30 | 13,85 | 14,05 | -1,40% | - |
| 26.08.2026 | 14,10 | 14,30 | 14,00 | 14,25 | 1,42% | - |
| 25.08.2026 | 14,30 | 14,40 | 13,80 | 14,05 | -2,09% | - |
| 24.08.2026 | 14,15 | 14,45 | 14,05 | 14,35 | 0,70% | - |
| 21.08.2026 | 13,85 | 14,25 | 13,85 | 14,25 | 2,15% | - |
| 20.08.2026 | 13,90 | 14,00 | 13,80 | 13,95 | -1,41% | - |
| 19.08.2026 | 14,05 | 14,60 | 14,00 | 14,15 | 20,24% | - |
| 05.05.2026 | 11,50 | 11,94 | 11,48 | 11,77 | 2,68% | - |
| 04.05.2026 | 11,97 | 11,98 | 11,33 | 11,46 | -5,20% | - |
| 30.04.2026 | 11,93 | 12,14 | 11,83 | 12,09 | 1,48% | - |
| 29.04.2026 | 12,39 | 12,43 | 11,89 | 11,91 | -3,62% | - |
| 28.04.2026 | 12,16 | 12,51 | 12,11 | 12,36 | 1,69% | - |
| 27.04.2026 | 12,58 | 12,58 | 11,98 | 12,16 | -3,43% | - |
| 24.04.2026 | 12,50 | 12,63 | 12,27 | 12,59 | 0,96% | - |
| 23.04.2026 | 12,84 | 12,90 | 12,22 | 12,47 | -3,20% | - |
| 22.04.2026 | 12,97 | 13,36 | 12,86 | 12,88 | -0,61% | - |
| 21.04.2026 | 12,63 | 13,13 | 12,59 | 12,96 | 2,80% | - |
| 20.04.2026 | 12,30 | 12,64 | 12,27 | 12,61 | 2,01% | - |
| 17.04.2026 | 11,77 | 12,53 | 11,76 | 12,36 | 5,10% | - |
| 16.04.2026 | 11,70 | 11,92 | 11,62 | 11,76 | 0,62% | - |
| 15.04.2026 | 11,97 | 11,99 | 11,63 | 11,69 | -2,37% | - |
| 14.04.2026 | 12,01 | 12,16 | 11,95 | 11,97 | -0,47% | - |
| 13.04.2026 | 11,72 | 12,03 | 11,71 | 12,03 | 2,28% | - |
| 10.04.2026 | 12,36 | 12,38 | 11,61 | 11,76 | -4,82% | - |
| 09.04.2026 | 11,96 | 12,45 | 11,88 | 12,35 | 3,24% | - |
| 08.04.2026 | 11,81 | 12,21 | 11,80 | 11,97 | 2,45% | - |
| 07.04.2026 | 11,54 | 11,72 | 11,47 | 11,68 | 1,49% | - |
| 02.04.2026 | 12,14 | 12,18 | 11,02 | 11,51 | -5,84% | - |
| 01.04.2026 | 12,02 | 12,36 | 11,98 | 12,22 | 1,89% | 290,00 |
| 31.03.2026 | 11,76 | 12,29 | 11,72 | 12,00 | 2,59% | - |
| 30.03.2026 | 11,59 | 11,80 | 11,54 | 11,69 | 1,28% | - |
| 27.03.2026 | 12,02 | 12,03 | 11,47 | 11,54 | -3,77% | - |
| 26.03.2026 | 11,93 | 12,22 | 11,89 | 12,00 | 0,22% | - |
| 25.03.2026 | 11,97 | 12,25 | 11,69 | 11,97 | 0,15% | - |
| 24.03.2026 | 11,88 | 12,10 | 11,68 | 11,95 | 0,72% | - |
| 23.03.2026 | 12,05 | 12,56 | 11,60 | 11,87 | -2,35% | - |
| 20.03.2026 | 12,09 | 12,22 | 11,97 | 12,15 | 0,47% | - |
| 19.03.2026 | 11,80 | 12,32 | 11,72 | 12,09 | 2,81% | - |
| 18.03.2026 | 12,28 | 12,30 | 11,65 | 11,76 | -3,83% | - |
| 17.03.2026 | 12,28 | 12,43 | 12,14 | 12,23 | -0,54% | - |
| 16.03.2026 | 12,78 | 12,93 | 12,17 | 12,30 | -3,44% | - |
| 13.03.2026 | 12,50 | 12,98 | 12,45 | 12,74 | 2,02% | - |
| 12.03.2026 | 12,85 | 12,89 | 12,34 | 12,48 | -3,16% | - |
| 11.03.2026 | 12,92 | 13,13 | 12,79 | 12,89 | -0,62% | - |
| 10.03.2026 | 12,53 | 13,28 | 12,47 | 12,97 | 3,44% | - |