11,800€
-1,67%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 12,00 | 12,50 | 11,90 | 11,90 | -1,65% | - |
| 17.09.2024 | 11,75 | 12,20 | 11,70 | 12,10 | 2,54% | - |
| 16.09.2024 | 11,75 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 13.09.2024 | 11,35 | 11,90 | 11,30 | 11,70 | 3,54% | - |
| 12.09.2024 | 11,15 | 11,40 | 11,15 | 11,30 | 1,80% | - |
| 11.09.2024 | 10,55 | 11,30 | 10,50 | 11,10 | 3,74% | - |
| 10.09.2024 | 10,55 | 10,70 | 10,40 | 10,70 | 0,94% | - |
| 09.09.2024 | 10,70 | 11,00 | 10,60 | 10,60 | -1,40% | - |
| 06.09.2024 | 11,05 | 11,25 | 10,70 | 10,75 | -3,15% | - |
| 05.09.2024 | 11,20 | 11,50 | 11,10 | 11,10 | -1,77% | - |
| 04.09.2024 | 11,60 | 11,60 | 11,10 | 11,30 | -2,59% | - |
| 03.09.2024 | 11,70 | 11,80 | 11,40 | 11,60 | -1,69% | - |
| 02.09.2024 | 11,80 | 11,80 | 11,75 | 11,80 | 0,00% | - |
| 30.08.2024 | 11,60 | 11,85 | 11,60 | 11,80 | 1,72% | - |
| 29.08.2024 | 11,60 | 11,90 | 11,50 | 11,60 | 0,43% | - |
| 28.08.2024 | 11,75 | 11,80 | 11,50 | 11,55 | -1,28% | - |
| 27.08.2024 | 11,75 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 26.08.2024 | 11,90 | 12,00 | 11,70 | 11,70 | -0,85% | - |
| 23.08.2024 | 11,80 | 12,15 | 11,70 | 11,80 | 0,00% | - |
| 22.08.2024 | 11,80 | 12,00 | 11,70 | 11,80 | -0,84% | - |
| 21.08.2024 | 11,85 | 12,30 | 11,80 | 11,90 | 0,85% | - |
| 20.08.2024 | 11,60 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 19.08.2024 | 11,50 | 11,80 | 11,45 | 11,70 | 1,74% | - |
| 16.08.2024 | 11,55 | 11,70 | 11,30 | 11,50 | 0,00% | - |
| 15.08.2024 | 10,30 | 11,60 | 10,30 | 11,50 | 11,65% | - |
| 14.08.2024 | 10,10 | 10,40 | 10,10 | 10,30 | 0,98% | - |
| 13.08.2024 | 9,65 | 10,20 | 9,65 | 10,20 | 5,15% | - |
| 12.08.2024 | 9,20 | 9,75 | 9,20 | 9,70 | 4,30% | - |
| 09.08.2024 | 9,43 | 9,50 | 9,10 | 9,30 | -1,59% | - |
| 08.08.2024 | 8,58 | 9,98 | 8,53 | 9,45 | 9,88% | - |
| 07.08.2024 | 8,73 | 8,78 | 8,48 | 8,60 | -0,29% | - |
| 06.08.2024 | 8,75 | 8,78 | 8,43 | 8,63 | 0,29% | - |
| 05.08.2024 | 8,98 | 9,10 | 8,28 | 8,60 | -8,51% | 160,00 |
| 02.08.2024 | 9,80 | 9,88 | 9,28 | 9,40 | -5,29% | - |
| 01.08.2024 | 10,60 | 10,70 | 9,85 | 9,93 | -6,37% | - |
| 31.07.2024 | 10,50 | 10,90 | 10,30 | 10,60 | 1,92% | - |
| 30.07.2024 | 10,30 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 29.07.2024 | 10,55 | 10,55 | 10,30 | 10,30 | -1,44% | - |
| 26.07.2024 | 10,25 | 10,50 | 10,20 | 10,45 | 2,45% | - |
| 25.07.2024 | 10,25 | 10,35 | 10,10 | 10,20 | 0,00% | - |
| 24.07.2024 | 10,30 | 10,50 | 10,20 | 10,20 | -1,92% | - |
| 23.07.2024 | 10,45 | 10,60 | 10,30 | 10,40 | -0,95% | - |
| 22.07.2024 | 10,20 | 10,50 | 10,00 | 10,50 | 1,94% | - |
| 19.07.2024 | 10,60 | 10,60 | 10,20 | 10,30 | -1,90% | - |
| 18.07.2024 | 10,60 | 11,00 | 10,50 | 10,50 | -1,87% | - |
| 17.07.2024 | 10,65 | 10,80 | 10,40 | 10,70 | 0,00% | - |
| 16.07.2024 | 9,80 | 10,80 | 9,80 | 10,70 | 8,63% | - |
| 15.07.2024 | 10,00 | 10,20 | 9,80 | 9,85 | -1,75% | - |
| 12.07.2024 | 10,10 | 10,30 | 9,90 | 10,03 | -1,72% | - |
| 11.07.2024 | 9,15 | 10,20 | 9,15 | 10,20 | 10,87% | - |
| 10.07.2024 | 9,70 | 9,90 | 9,15 | 9,20 | -6,12% | - |
| 09.07.2024 | 10,00 | 10,00 | 9,53 | 9,80 | -2,00% | - |
| 08.07.2024 | 10,00 | 10,30 | 9,98 | 10,00 | 0,00% | - |
| 05.07.2024 | 10,10 | 10,30 | 9,90 | 10,00 | -2,44% | - |
| 04.07.2024 | 10,20 | 10,30 | 10,20 | 10,25 | 8,47% | - |
| 03.07.2024 | 10,35 | 10,40 | 9,43 | 9,45 | -9,13% | - |
| 02.07.2024 | 9,95 | 10,50 | 9,95 | 10,40 | 3,74% | - |
| 01.07.2024 | 9,90 | 10,10 | 9,85 | 10,03 | 0,25% | - |
| 28.06.2024 | 10,00 | 10,10 | 9,93 | 10,00 | 0,76% | - |
| 27.06.2024 | 9,90 | 10,03 | 9,70 | 9,93 | -0,75% | - |
| 26.06.2024 | 9,60 | 10,03 | 9,60 | 10,00 | 3,09% | - |
| 25.06.2024 | 9,90 | 10,00 | 9,65 | 9,70 | -2,02% | - |
| 24.06.2024 | 9,60 | 10,10 | 9,58 | 9,90 | 3,13% | - |
| 21.06.2024 | 9,53 | 9,65 | 9,45 | 9,60 | 1,05% | - |
| 20.06.2024 | 9,60 | 9,75 | 9,45 | 9,50 | -1,55% | - |
| 19.06.2024 | 9,68 | 9,70 | 9,63 | 9,65 | 0,00% | - |
| 18.06.2024 | 9,70 | 9,75 | 9,55 | 9,65 | -0,52% | - |
| 17.06.2024 | 9,60 | 9,80 | 9,55 | 9,70 | 0,00% | - |
| 14.06.2024 | 10,00 | 10,03 | 9,65 | 9,70 | -3,00% | - |
| 13.06.2024 | 10,45 | 10,55 | 10,00 | 10,00 | -4,31% | 300,00 |
| 12.06.2024 | 10,55 | 11,00 | 10,40 | 10,45 | -0,48% | - |
| 11.06.2024 | 10,30 | 10,50 | 10,30 | 10,50 | 0,96% | - |
| 10.06.2024 | 10,50 | 10,60 | 10,20 | 10,40 | -0,95% | - |
| 07.06.2024 | 10,80 | 10,95 | 10,50 | 10,50 | -3,67% | - |
| 06.06.2024 | 11,15 | 11,20 | 10,90 | 10,90 | -1,80% | - |
| 05.06.2024 | 11,10 | 11,15 | 10,80 | 11,10 | 0,00% | - |
| 04.06.2024 | 11,45 | 11,50 | 11,00 | 11,10 | -3,48% | - |
| 03.06.2024 | 11,35 | 11,60 | 11,25 | 11,50 | 2,68% | - |
| 31.05.2024 | 10,75 | 11,20 | 10,70 | 11,20 | 4,19% | - |
| 30.05.2024 | 10,40 | 10,85 | 10,40 | 10,75 | 2,87% | - |
| 29.05.2024 | 10,50 | 10,55 | 10,20 | 10,45 | -1,42% | - |
| 28.05.2024 | 10,20 | 10,80 | 10,20 | 10,60 | 1,92% | - |
| 27.05.2024 | 10,35 | 10,40 | 10,30 | 10,40 | 0,48% | - |
| 24.05.2024 | 10,15 | 10,35 | 10,10 | 10,35 | 2,48% | - |
| 23.05.2024 | 10,20 | 10,25 | 9,90 | 10,10 | -0,98% | - |
| 22.05.2024 | 9,80 | 10,20 | 9,80 | 10,20 | 3,03% | - |
| 21.05.2024 | 9,80 | 9,98 | 9,75 | 9,90 | 0,25% | - |
| 20.05.2024 | 10,15 | 10,25 | 9,85 | 9,88 | -3,19% | - |
| 17.05.2024 | 10,30 | 10,45 | 10,10 | 10,20 | -1,92% | - |
| 16.05.2024 | 9,95 | 10,50 | 9,95 | 10,40 | 3,74% | - |
| 15.05.2024 | 10,55 | 10,70 | 10,00 | 10,03 | -4,52% | - |
| 14.05.2024 | 10,30 | 10,90 | 10,30 | 10,50 | 0,96% | - |
| 13.05.2024 | 9,90 | 10,60 | 9,90 | 10,40 | 5,05% | 300,00 |
| 10.05.2024 | 9,50 | 9,93 | 9,50 | 9,90 | 3,13% | - |
| 09.05.2024 | 9,95 | 10,20 | 9,18 | 9,60 | -4,71% | - |
| 08.05.2024 | 9,75 | 10,10 | 9,75 | 10,08 | 2,28% | - |
| 07.05.2024 | 9,75 | 10,10 | 9,75 | 9,85 | 0,00% | - |
| 06.05.2024 | 10,08 | 10,25 | 9,85 | 9,85 | -1,50% | - |
| 03.05.2024 | 10,10 | 10,60 | 10,00 | 10,00 | -1,96% | - |
| 02.05.2024 | 9,85 | 10,20 | 9,85 | 10,20 | 0,49% | - |