14,826$
-0,56%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,27 | 15,58 | 14,77 | 14,91 | -3,81% | 1.839.557,00 |
| 12.12.2025 | 15,58 | 15,71 | 15,14 | 15,50 | -0,32% | 1.578.704,00 |
| 11.12.2025 | 15,78 | 16,06 | 15,38 | 15,55 | -1,46% | 1.540.395,00 |
| 10.12.2025 | 15,56 | 15,95 | 15,51 | 15,78 | 1,74% | 2.180.973,00 |
| 09.12.2025 | 15,56 | 15,76 | 15,26 | 15,51 | -0,06% | 1.130.482,00 |
| 08.12.2025 | 15,66 | 15,82 | 15,42 | 15,52 | -0,70% | 1.655.479,00 |
| 05.12.2025 | 15,60 | 16,13 | 15,55 | 15,63 | 0,58% | 1.343.536,00 |
| 04.12.2025 | 15,37 | 15,74 | 15,04 | 15,54 | 0,97% | 1.684.387,00 |
| 03.12.2025 | 15,66 | 15,88 | 15,38 | 15,39 | -2,72% | 1.573.962,00 |
| 02.12.2025 | 16,20 | 16,45 | 15,80 | 15,82 | -2,59% | 1.729.004,00 |
| 01.12.2025 | 15,70 | 16,42 | 15,61 | 16,24 | 2,40% | 1.872.165,00 |
| 28.11.2025 | 16,40 | 16,46 | 15,82 | 15,86 | -3,47% | 838.890,00 |
| 26.11.2025 | 15,94 | 16,60 | 15,94 | 16,43 | 2,75% | 1.657.007,00 |
| 25.11.2025 | 15,54 | 16,46 | 15,54 | 15,99 | 2,43% | 1.586.863,00 |
| 24.11.2025 | 14,93 | 15,90 | 14,90 | 15,61 | 4,55% | 2.306.497,00 |
| 21.11.2025 | 14,16 | 15,12 | 14,05 | 14,93 | 5,51% | 1.549.429,00 |
| 20.11.2025 | 14,15 | 14,34 | 13,96 | 14,15 | 1,00% | 1.702.372,00 |
| 19.11.2025 | 14,82 | 14,89 | 13,90 | 14,01 | -4,37% | 1.595.513,00 |
| 18.11.2025 | 14,15 | 14,73 | 14,15 | 14,65 | 2,95% | 1.735.749,00 |
| 17.11.2025 | 14,29 | 14,89 | 14,05 | 14,23 | 0,35% | 1.901.083,00 |
| 14.11.2025 | 14,15 | 14,36 | 13,53 | 14,18 | -1,87% | 2.755.465,00 |
| 13.11.2025 | 15,49 | 17,40 | 14,40 | 14,45 | -1,57% | 4.349.014,00 |
| 12.11.2025 | 14,58 | 14,99 | 14,54 | 14,68 | 0,75% | 4.320.605,00 |
| 11.11.2025 | 14,14 | 14,66 | 14,13 | 14,57 | 3,26% | 2.305.890,00 |
| 10.11.2025 | 14,15 | 14,16 | 13,79 | 14,11 | 0,71% | 1.681.727,00 |
| 07.11.2025 | 13,83 | 14,10 | 13,74 | 14,01 | 1,82% | 1.539.235,00 |
| 06.11.2025 | 14,14 | 14,42 | 13,73 | 13,76 | -4,64% | 1.938.746,00 |
| 05.11.2025 | 14,12 | 14,68 | 13,82 | 14,43 | 1,98% | 2.506.118,00 |
| 04.11.2025 | 14,19 | 14,41 | 14,01 | 14,15 | -0,91% | 1.516.568,00 |
| 03.11.2025 | 15,05 | 15,05 | 14,09 | 14,28 | -5,49% | 2.595.407,00 |
| 31.10.2025 | 14,47 | 15,23 | 14,10 | 15,11 | 4,28% | 2.392.083,00 |
| 30.10.2025 | 14,91 | 14,96 | 14,32 | 14,49 | -3,66% | 2.448.140,00 |
| 29.10.2025 | 15,35 | 15,58 | 14,86 | 15,04 | -2,46% | 2.078.547,00 |
| 28.10.2025 | 15,33 | 15,50 | 15,02 | 15,42 | 1,05% | 1.563.191,00 |
| 27.10.2025 | 15,41 | 15,49 | 15,25 | 15,26 | 0,66% | 1.150.537,00 |
| 24.10.2025 | 15,13 | 15,45 | 15,12 | 15,16 | 1,11% | 1.365.471,00 |
| 23.10.2025 | 14,90 | 14,99 | 14,80 | 14,99 | 0,70% | 1.524.145,00 |
| 22.10.2025 | 14,88 | 15,19 | 14,82 | 14,89 | -0,73% | 1.551.722,00 |
| 21.10.2025 | 14,87 | 15,09 | 14,84 | 15,00 | 0,20% | 1.983.325,00 |
| 20.10.2025 | 14,97 | 15,26 | 14,90 | 14,97 | 1,19% | 1.590.162,00 |
| 17.10.2025 | 14,79 | 15,00 | 14,79 | 14,79 | -0,11% | - |
| 16.10.2025 | 14,80 | 14,90 | 14,45 | 14,81 | -0,54% | 1.722.460,00 |
| 15.10.2025 | 15,59 | 15,68 | 14,85 | 14,89 | -4,24% | 2.708.087,00 |
| 14.10.2025 | 14,24 | 15,64 | 14,23 | 15,55 | 7,24% | 2.820.099,00 |
| 13.10.2025 | 14,50 | 14,67 | 14,22 | 14,50 | 2,91% | 1.836.041,00 |
| 10.10.2025 | 14,93 | 14,96 | 14,02 | 14,09 | -5,37% | 2.090.004,00 |
| 09.10.2025 | 15,54 | 15,59 | 14,87 | 14,89 | -4,31% | 2.319.442,00 |
| 08.10.2025 | 15,90 | 15,93 | 15,29 | 15,56 | -2,08% | 2.192.998,00 |
| 07.10.2025 | 16,40 | 16,52 | 15,76 | 15,89 | -3,64% | 1.800.992,00 |
| 06.10.2025 | 16,70 | 16,82 | 16,27 | 16,49 | -0,66% | 1.696.172,00 |
| 03.10.2025 | 16,28 | 16,80 | 16,16 | 16,60 | 2,41% | 1.718.906,00 |
| 02.10.2025 | 16,20 | 16,39 | 16,07 | 16,21 | -0,55% | 1.722.006,00 |
| 01.10.2025 | 16,16 | 16,47 | 16,12 | 16,30 | 0,12% | 2.357.322,00 |
| 30.09.2025 | 16,24 | 16,33 | 15,97 | 16,28 | -0,43% | 1.363.821,00 |
| 29.09.2025 | 16,03 | 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 | 15,34 | 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 | 15,49 | 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 | 15,20 | 15,71 | 15,20 | 15,56 | 1,70% | 2.071.949,00 |
| 17.09.2025 | 15,10 | 15,70 | 14,99 | 15,30 | 1,59% | 2.495.212,00 |
| 16.09.2025 | 15,61 | 15,70 | 14,82 | 15,06 | -4,62% | 2.943.222,00 |
| 15.09.2025 | 15,25 | 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 | -0,27% | 2.972.725,00 |
| 08.09.2025 | 14,51 | 14,75 | 14,43 | 14,68 | 1,17% | 1.850.906,00 |
| 05.09.2025 | 13,97 | 14,57 | 13,97 | 14,51 | 2,69% | 2.509.020,00 |
| 04.09.2025 | 14,23 | 14,29 | 13,91 | 14,13 | 0,07% | 2.213.004,00 |
| 03.09.2025 | 14,28 | 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 | 14,10 | 14,23 | 13,32 | 13,42 | -4,82% | 4.530.211,00 |
| 27.08.2025 | 13,45 | 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 | 13,46 | 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 | 13,26 | 13,26 | 12,94 | 13,18 | 0,53% | 1.805.569,00 |
| 20.08.2025 | 13,23 | 13,42 | 13,09 | 13,11 | -1,43% | 1.734.607,00 |
| 19.08.2025 | 13,35 | 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 | 13,17 | 13,43 | 13,05 | 13,29 | -1,92% | 1.863.188,00 |
| 13.08.2025 | 12,76 | 13,63 | 12,68 | 13,55 | 7,80% | 2.207.081,00 |
| 12.08.2025 | 12,02 | 12,61 | 11,95 | 12,57 | 6,08% | 2.422.591,00 |
| 11.08.2025 | 11,91 | 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 | 12,23 | 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 | 9,78 | 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 | 9,85 | 9,94 | 9,64 | 9,74 | -3,37% | 1.527.017,00 |
| 30.07.2025 | 10,20 | 10,36 | 10,00 | 10,08 | -0,79% | 1.367.557,00 |
| 29.07.2025 | 10,35 | 10,40 | 10,08 | 10,16 | -1,93% | 1.770.039,00 |
| 28.07.2025 | 10,34 | 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 |