16,398$
0,73%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,12 | 16,47 | 16,12 | 16,30 | 0,12% | 2.357.297,00 |
| 30.09.2025 | 16,24 | 16,33 | 15,97 | 16,28 | -0,43% | 1.363.821,00 |
| 29.09.2025 | 16,04 | 16,37 | 15,69 | 16,35 | 2,32% | 3.200.393,00 |
| 26.09.2025 | 15,48 | 16,12 | 15,38 | 15,98 | 3,03% | 2.522.488,00 |
| 25.09.2025 | 15,26 | 15,56 | 15,11 | 15,51 | 0,00% | 1.908.282,00 |
| 24.09.2025 | 15,63 | 15,87 | 15,47 | 15,51 | -1,02% | 1.722.084,00 |
| 23.09.2025 | 15,18 | 15,74 | 15,17 | 15,67 | 4,26% | 1.863.066,00 |
| 22.09.2025 | 15,30 | 15,64 | 15,01 | 15,03 | -3,09% | 2.392.266,00 |
| 19.09.2025 | 15,54 | 15,55 | 15,18 | 15,51 | -0,32% | 3.998.478,00 |
| 18.09.2025 | 15,35 | 15,71 | 15,20 | 15,56 | 1,70% | 2.071.949,00 |
| 17.09.2025 | 15,08 | 15,70 | 14,99 | 15,30 | 1,59% | 2.495.212,00 |
| 16.09.2025 | 15,70 | 15,70 | 14,82 | 15,06 | -4,62% | 2.943.222,00 |
| 15.09.2025 | 15,24 | 15,92 | 15,12 | 15,79 | 5,27% | 2.523.648,00 |
| 12.09.2025 | 15,09 | 15,17 | 14,94 | 15,00 | -1,64% | 2.580.989,00 |
| 11.09.2025 | 14,67 | 15,31 | 14,64 | 15,25 | 4,24% | 1.973.239,00 |
| 10.09.2025 | 14,46 | 14,68 | 13,98 | 14,63 | -0,07% | 2.807.801,00 |
| 09.09.2025 | 14,68 | 14,75 | 14,45 | 14,64 | 0,40% | 2.972.725,00 |
| 08.09.2025 | 14,66 | 14,66 | 14,50 | 14,58 | 0,50% | 1.815.784,00 |
| 05.09.2025 | 13,97 | 14,57 | 13,97 | 14,51 | 2,69% | 2.509.020,00 |
| 04.09.2025 | 14,19 | 14,29 | 13,91 | 14,13 | 0,07% | 2.213.004,00 |
| 03.09.2025 | 14,12 | 14,53 | 14,11 | 14,12 | -1,94% | 2.312.679,00 |
| 02.09.2025 | 13,75 | 14,44 | 13,66 | 14,40 | 3,90% | 2.764.892,00 |
| 29.08.2025 | 13,47 | 13,98 | 13,47 | 13,86 | 3,28% | 3.179.305,00 |
| 28.08.2025 | 14,13 | 14,23 | 13,32 | 13,42 | -4,82% | 4.530.211,00 |
| 27.08.2025 | 13,55 | 14,13 | 13,45 | 14,10 | 3,75% | 2.999.039,00 |
| 26.08.2025 | 13,49 | 13,86 | 13,41 | 13,59 | 0,59% | 2.632.380,00 |
| 25.08.2025 | 13,45 | 13,59 | 13,41 | 13,51 | -0,44% | 1.336.414,00 |
| 22.08.2025 | 13,33 | 13,80 | 13,18 | 13,57 | 2,96% | 2.039.355,00 |
| 21.08.2025 | 13,16 | 13,26 | 12,94 | 13,18 | 0,53% | 1.805.569,00 |
| 20.08.2025 | 13,36 | 13,42 | 13,09 | 13,11 | -1,43% | 1.734.607,00 |
| 19.08.2025 | 13,34 | 13,66 | 13,13 | 13,30 | 0,23% | 1.247.787,00 |
| 18.08.2025 | 13,28 | 13,59 | 13,25 | 13,27 | -0,82% | 1.575.509,00 |
| 15.08.2025 | 13,49 | 13,49 | 13,01 | 13,38 | 0,68% | 2.074.595,00 |
| 14.08.2025 | 13,28 | 13,43 | 13,05 | 13,29 | -1,92% | 1.863.188,00 |
| 13.08.2025 | 12,72 | 13,63 | 12,68 | 13,55 | 7,80% | 2.207.081,00 |
| 12.08.2025 | 11,97 | 12,61 | 11,95 | 12,57 | 6,08% | 2.422.591,00 |
| 11.08.2025 | 11,84 | 12,20 | 11,79 | 11,85 | 1,46% | 2.414.697,00 |
| 08.08.2025 | 11,74 | 11,81 | 11,57 | 11,68 | -0,51% | 1.637.166,00 |
| 07.08.2025 | 12,09 | 12,29 | 11,66 | 11,74 | -2,49% | 1.735.749,00 |
| 06.08.2025 | 11,72 | 12,24 | 11,67 | 12,04 | 3,26% | 2.777.131,00 |
| 05.08.2025 | 11,02 | 11,68 | 10,80 | 11,66 | 16,95% | 3.493.454,00 |
| 04.08.2025 | 9,74 | 10,06 | 9,69 | 9,97 | 3,32% | 2.098.711,00 |
| 01.08.2025 | 9,61 | 9,68 | 9,37 | 9,65 | -0,92% | 1.836.107,00 |
| 31.07.2025 | 9,94 | 9,94 | 9,64 | 9,74 | -3,37% | 1.527.017,00 |
| 30.07.2025 | 10,13 | 10,36 | 10,00 | 10,08 | -0,79% | 1.367.557,00 |
| 29.07.2025 | 10,39 | 10,40 | 10,08 | 10,16 | -1,93% | 1.770.039,00 |
| 28.07.2025 | 10,37 | 10,44 | 10,20 | 10,36 | -0,10% | 1.700.950,00 |
| 25.07.2025 | 10,23 | 10,39 | 10,02 | 10,37 | 2,37% | 1.555.305,00 |
| 24.07.2025 | 10,18 | 10,31 | 10,09 | 10,13 | -1,46% | 1.531.327,00 |
| 23.07.2025 | 10,20 | 10,39 | 10,10 | 10,28 | 1,68% | 1.551.255,00 |
| 22.07.2025 | 9,48 | 10,21 | 9,47 | 10,11 | 8,24% | 2.379.279,00 |
| 21.07.2025 | 9,76 | 9,81 | 9,34 | 9,34 | -3,41% | 1.282.870,00 |
| 18.07.2025 | 9,84 | 9,84 | 9,58 | 9,67 | -0,62% | 1.370.447,00 |
| 17.07.2025 | 9,90 | 9,99 | 9,73 | 9,73 | -1,42% | 1.330.342,00 |
| 16.07.2025 | 9,64 | 9,90 | 9,59 | 9,87 | 2,49% | 1.651.080,00 |
| 15.07.2025 | 10,04 | 10,13 | 9,60 | 9,63 | -4,27% | 1.991.970,00 |
| 14.07.2025 | 9,80 | 10,11 | 9,74 | 10,06 | 2,44% | 1.594.112,00 |
| 11.07.2025 | 9,88 | 9,95 | 9,75 | 9,82 | -1,80% | 1.287.966,00 |
| 10.07.2025 | 9,99 | 10,32 | 9,90 | 10,00 | 0,00% | 1.613.398,00 |
| 09.07.2025 | 9,88 | 10,04 | 9,82 | 10,00 | 0,60% | 2.028.554,00 |
| 08.07.2025 | 9,90 | 10,13 | 9,80 | 9,94 | 0,20% | 1.349.551,00 |
| 07.07.2025 | 10,12 | 10,37 | 9,90 | 9,92 | -3,50% | 1.674.733,00 |
| 03.07.2025 | 10,20 | 10,30 | 10,08 | 10,28 | 1,28% | 1.154.285,00 |
| 02.07.2025 | 9,88 | 10,17 | 9,78 | 10,15 | 3,15% | 1.572.310,00 |
| 01.07.2025 | 9,19 | 10,16 | 9,18 | 9,84 | 6,26% | 2.705.960,00 |
| 30.06.2025 | 9,04 | 9,35 | 9,00 | 9,26 | 2,77% | 2.699.829,00 |
| 27.06.2025 | 9,02 | 9,11 | 8,90 | 9,01 | 0,56% | 2.212.497,00 |
| 26.06.2025 | 8,89 | 8,98 | 8,83 | 8,96 | 1,93% | 1.296.259,00 |
| 25.06.2025 | 8,79 | 8,89 | 8,66 | 8,79 | -1,12% | 1.388.516,00 |
| 24.06.2025 | 8,97 | 9,08 | 8,88 | 8,89 | -0,56% | 1.537.145,00 |
| 23.06.2025 | 8,65 | 9,00 | 8,54 | 8,94 | 2,76% | 1.586.994,00 |
| 20.06.2025 | 8,62 | 8,70 | 8,48 | 8,70 | 2,35% | 2.876.078,00 |
| 18.06.2025 | 8,57 | 8,66 | 8,50 | 8,50 | -0,82% | 1.780.696,00 |
| 17.06.2025 | 8,61 | 8,72 | 8,54 | 8,57 | -1,15% | 1.404.818,00 |
| 16.06.2025 | 8,64 | 8,77 | 8,50 | 8,67 | 2,24% | 1.345.835,00 |
| 13.06.2025 | 8,84 | 8,99 | 8,45 | 8,48 | -5,25% | 1.737.925,00 |
| 12.06.2025 | 9,05 | 9,20 | 8,93 | 8,95 | -2,29% | 1.138.619,00 |
| 11.06.2025 | 9,32 | 9,37 | 9,02 | 9,16 | -1,19% | 1.577.404,00 |
| 10.06.2025 | 8,98 | 9,30 | 8,96 | 9,27 | 3,92% | 1.937.439,00 |
| 09.06.2025 | 8,73 | 9,01 | 8,69 | 8,92 | 3,60% | 2.038.640,00 |
| 06.06.2025 | 8,88 | 8,88 | 8,52 | 8,61 | -1,71% | 1.310.036,00 |
| 05.06.2025 | 9,10 | 9,10 | 8,74 | 8,76 | -3,84% | 1.318.617,00 |
| 04.06.2025 | 9,09 | 9,18 | 9,03 | 9,11 | 0,44% | 1.322.585,00 |
| 03.06.2025 | 8,80 | 9,09 | 8,72 | 9,07 | 3,07% | 1.483.458,00 |
| 02.06.2025 | 8,75 | 8,89 | 8,55 | 8,80 | 1,03% | 1.512.378,00 |
| 30.05.2025 | 8,81 | 8,99 | 8,70 | 8,71 | -1,58% | 2.181.321,00 |
| 29.05.2025 | 9,03 | 9,03 | 8,67 | 8,85 | 0,91% | 1.274.944,00 |
| 28.05.2025 | 8,97 | 9,02 | 8,76 | 8,77 | -1,57% | 1.540.397,00 |
| 27.05.2025 | 8,91 | 9,13 | 8,85 | 8,91 | 1,60% | 1.740.102,00 |
| 23.05.2025 | 8,50 | 8,78 | 8,50 | 8,77 | -0,57% | 1.497.166,00 |
| 22.05.2025 | 8,68 | 8,92 | 8,64 | 8,82 | 1,15% | 1.489.763,00 |
| 21.05.2025 | 9,01 | 9,09 | 8,65 | 8,72 | -6,14% | 2.547.998,00 |
| 20.05.2025 | 9,12 | 9,38 | 9,07 | 9,29 | 2,43% | 1.811.275,00 |
| 19.05.2025 | 9,12 | 9,13 | 8,99 | 9,07 | -1,09% | 1.225.363,00 |
| 16.05.2025 | 9,13 | 9,23 | 9,07 | 9,17 | 0,88% | 1.223.372,00 |
| 15.05.2025 | 9,20 | 9,20 | 8,85 | 9,09 | -1,73% | 1.578.041,00 |
| 14.05.2025 | 9,21 | 9,58 | 9,07 | 9,25 | -1,18% | 2.015.816,00 |
| 13.05.2025 | 9,90 | 9,98 | 8,96 | 9,36 | -6,21% | 3.343.003,00 |
| 12.05.2025 | 8,94 | 10,43 | 8,66 | 9,98 | 22,15% | 5.147.211,00 |
| 09.05.2025 | 8,39 | 8,47 | 8,14 | 8,17 | -2,16% | 2.219.170,00 |