12,500€
5,04%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 12,65 | 12,90 | 12,40 | 12,40 | 4,20% | - |
| 14.11.2025 | 12,40 | 12,50 | 11,70 | 11,90 | -17,93% | - |
| 13.11.2025 | 12,65 | 15,00 | 12,60 | 14,50 | 12,40% | - |
| 12.11.2025 | 12,55 | 12,90 | 12,50 | 12,90 | 4,88% | - |
| 11.11.2025 | 12,20 | 12,60 | 12,15 | 12,30 | 2,50% | - |
| 10.11.2025 | 12,15 | 12,25 | 11,90 | 12,00 | -1,64% | - |
| 07.11.2025 | 11,95 | 12,30 | 11,45 | 12,20 | 0,83% | - |
| 06.11.2025 | 12,55 | 12,60 | 12,00 | 12,10 | -3,97% | - |
| 05.11.2025 | 12,30 | 12,80 | 12,10 | 12,60 | 2,44% | - |
| 04.11.2025 | 12,20 | 12,50 | 12,10 | 12,30 | -5,38% | 314,00 |
| 03.11.2025 | 13,15 | 13,20 | 12,20 | 13,00 | 3,59% | - |
| 31.10.2025 | 12,55 | 12,60 | 12,45 | 12,55 | 2,03% | - |
| 30.10.2025 | 13,00 | 13,05 | 12,30 | 12,30 | -4,65% | 150,00 |
| 28.10.2025 | 13,05 | 13,45 | 12,90 | 12,90 | -0,77% | - |
| 27.10.2025 | 13,20 | 13,35 | 12,90 | 13,00 | -0,76% | - |
| 24.10.2025 | 13,05 | 13,10 | 12,95 | 13,10 | 1,55% | - |
| 23.10.2025 | 12,90 | 13,00 | 12,70 | 12,90 | 0,78% | - |
| 22.10.2025 | 12,95 | 13,10 | 12,80 | 12,80 | 0,00% | - |
| 21.10.2025 | 12,90 | 12,95 | 12,80 | 12,80 | -0,39% | - |
| 20.10.2025 | 12,75 | 13,10 | 12,65 | 12,85 | 3,21% | - |
| 17.10.2025 | 12,55 | 12,65 | 12,45 | 12,45 | -2,35% | - |
| 16.10.2025 | 12,75 | 12,85 | 12,75 | 12,75 | -1,54% | - |
| 15.10.2025 | 13,45 | 13,60 | 12,90 | 12,95 | -0,38% | - |
| 14.10.2025 | 12,45 | 13,10 | 12,30 | 13,00 | 4,00% | - |
| 13.10.2025 | 12,35 | 12,70 | 12,25 | 12,50 | 0,81% | - |
| 10.10.2025 | 12,95 | 13,05 | 12,35 | 12,40 | -3,88% | - |
| 09.10.2025 | 13,35 | 13,45 | 12,90 | 12,90 | -2,27% | - |
| 08.10.2025 | 13,65 | 13,75 | 13,20 | 13,20 | -3,65% | - |
| 07.10.2025 | 14,05 | 14,15 | 13,50 | 13,70 | -4,20% | - |
| 06.10.2025 | 14,25 | 14,35 | 13,90 | 14,30 | 0,70% | - |
| 03.10.2025 | 13,90 | 14,30 | 13,75 | 14,20 | 4,41% | - |
| 02.10.2025 | 13,90 | 14,05 | 13,60 | 13,60 | -1,45% | - |
| 01.10.2025 | 13,75 | 13,90 | 13,05 | 13,80 | 0,00% | 55,00 |
| 30.09.2025 | 13,90 | 13,95 | 13,75 | 13,80 | 1,85% | - |
| 29.09.2025 | 13,65 | 13,65 | 13,55 | 13,55 | -0,37% | - |
| 26.09.2025 | 13,25 | 13,80 | 13,20 | 13,60 | 2,26% | - |
| 25.09.2025 | 13,25 | 13,30 | 12,90 | 13,30 | 0,76% | - |
| 24.09.2025 | 13,30 | 13,55 | 13,20 | 13,20 | 3,53% | - |
| 23.09.2025 | 12,75 | 12,75 | 12,65 | 12,75 | -2,67% | - |
| 22.09.2025 | 13,20 | 13,30 | 13,00 | 13,10 | 0,77% | - |
| 19.09.2025 | 13,25 | 13,35 | 12,90 | 13,00 | -2,26% | - |
| 18.09.2025 | 13,05 | 13,35 | 12,95 | 13,30 | 2,31% | 1.000,00 |
| 17.09.2025 | 12,65 | 13,20 | 12,60 | 13,00 | 1,96% | - |
| 16.09.2025 | 13,40 | 13,45 | 12,50 | 12,75 | -4,85% | - |
| 15.09.2025 | 12,85 | 13,50 | 12,70 | 13,40 | 4,28% | - |
| 12.09.2025 | 12,95 | 13,20 | 12,80 | 12,85 | -0,39% | - |
| 11.09.2025 | 12,55 | 13,05 | 12,45 | 12,90 | 4,03% | - |
| 09.09.2025 | 12,45 | 12,60 | 12,30 | 12,40 | 0,81% | - |
| 08.09.2025 | 12,35 | 12,50 | 12,30 | 12,30 | -0,81% | - |
| 05.09.2025 | 12,05 | 12,40 | 11,95 | 12,40 | 2,06% | - |
| 04.09.2025 | 12,15 | 12,40 | 11,95 | 12,15 | 0,00% | - |
| 03.09.2025 | 12,25 | 12,50 | 12,10 | 12,15 | -1,62% | 110,00 |
| 02.09.2025 | 11,85 | 12,40 | 11,65 | 12,35 | 4,22% | - |
| 01.09.2025 | 11,75 | 11,85 | 11,75 | 11,85 | -0,42% | - |
| 29.08.2025 | 11,50 | 11,90 | 11,25 | 11,90 | 3,93% | - |
| 28.08.2025 | 12,05 | 12,15 | 11,40 | 11,45 | -5,37% | - |
| 27.08.2025 | 11,65 | 12,10 | 11,60 | 12,10 | 3,86% | - |
| 26.08.2025 | 11,60 | 11,90 | 11,50 | 11,65 | 0,00% | - |
| 25.08.2025 | 11,65 | 11,70 | 11,45 | 11,65 | 0,43% | - |
| 22.08.2025 | 11,35 | 11,80 | 11,25 | 11,60 | 2,65% | - |
| 21.08.2025 | 11,25 | 11,35 | 11,10 | 11,30 | 0,44% | - |
| 20.08.2025 | 11,35 | 11,50 | 11,20 | 11,25 | -1,32% | - |
| 19.08.2025 | 11,35 | 11,70 | 11,30 | 11,40 | 0,44% | - |
| 18.08.2025 | 11,45 | 11,70 | 11,35 | 11,35 | -0,44% | - |
| 15.08.2025 | 11,45 | 11,50 | 11,10 | 11,40 | 0,00% | - |
| 14.08.2025 | 11,55 | 11,65 | 11,20 | 11,40 | -1,72% | - |
| 13.08.2025 | 10,75 | 11,60 | 10,75 | 11,60 | 7,41% | - |
| 12.08.2025 | 10,25 | 10,80 | 10,15 | 10,80 | 5,37% | - |
| 11.08.2025 | 10,05 | 10,50 | 10,00 | 10,25 | 2,24% | - |
| 08.08.2025 | 10,15 | 10,15 | 9,90 | 10,03 | -0,25% | - |
| 07.08.2025 | 10,35 | 10,55 | 10,03 | 10,05 | -2,90% | - |
| 06.08.2025 | 10,15 | 10,50 | 10,05 | 10,35 | 2,99% | - |
| 05.08.2025 | 8,70 | 10,10 | 8,63 | 10,05 | 16,52% | 20,00 |
| 04.08.2025 | 8,40 | 8,68 | 8,33 | 8,63 | 3,60% | - |
| 01.08.2025 | 8,48 | 8,48 | 8,08 | 8,33 | -1,77% | - |
| 31.07.2025 | 8,75 | 8,90 | 8,45 | 8,48 | -3,69% | - |
| 30.07.2025 | 8,85 | 9,00 | 8,73 | 8,80 | 0,28% | - |
| 29.07.2025 | 8,95 | 9,03 | 8,73 | 8,78 | -1,68% | - |
| 28.07.2025 | 8,95 | 8,98 | 8,75 | 8,93 | 1,42% | - |
| 25.07.2025 | 8,65 | 8,83 | 8,55 | 8,80 | 2,03% | - |
| 24.07.2025 | 8,70 | 8,78 | 8,58 | 8,63 | -0,86% | - |
| 23.07.2025 | 8,70 | 8,85 | 8,63 | 8,70 | 0,87% | - |
| 22.07.2025 | 7,98 | 8,68 | 7,93 | 8,63 | 7,81% | - |
| 21.07.2025 | 8,35 | 8,40 | 7,98 | 8,00 | -3,90% | - |
| 18.07.2025 | 8,45 | 8,45 | 8,25 | 8,33 | -0,89% | - |
| 17.07.2025 | 8,50 | 8,63 | 8,38 | 8,40 | -0,88% | - |
| 16.07.2025 | 8,25 | 8,53 | 8,18 | 8,48 | 2,11% | - |
| 15.07.2025 | 8,65 | 8,75 | 8,28 | 8,30 | -3,77% | - |
| 14.07.2025 | 8,30 | 8,68 | 8,30 | 8,63 | 2,68% | - |
| 11.07.2025 | 8,53 | 8,83 | 8,33 | 8,40 | -1,47% | - |
| 10.07.2025 | 8,50 | 8,83 | 8,43 | 8,53 | 0,00% | - |
| 09.07.2025 | 8,45 | 8,58 | 8,35 | 8,53 | 0,59% | - |
| 08.07.2025 | 8,50 | 8,63 | 8,35 | 8,48 | 0,00% | - |
| 07.07.2025 | 8,68 | 8,83 | 8,43 | 8,48 | -1,74% | - |
| 04.07.2025 | 8,65 | 8,68 | 8,58 | 8,63 | -1,15% | - |
| 03.07.2025 | 8,65 | 8,78 | 8,55 | 8,73 | 1,75% | - |
| 02.07.2025 | 8,40 | 8,60 | 8,28 | 8,58 | 2,69% | - |
| 01.07.2025 | 7,85 | 8,63 | 7,73 | 8,35 | 6,03% | - |
| 30.06.2025 | 7,75 | 7,93 | 7,65 | 7,88 | 2,61% | - |
| 27.06.2025 | 7,65 | 7,78 | 7,60 | 7,68 | 0,66% | - |