13,122$
1,40%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,96 | 13,12 | 12,92 | 13,12 | 1,40% | - |
| 13.09.2024 | 12,75 | 13,26 | 12,68 | 12,94 | 3,52% | 1.225.355,00 |
| 12.09.2024 | 12,38 | 12,63 | 12,31 | 12,50 | 1,87% | 1.359.429,00 |
| 11.09.2024 | 11,71 | 12,43 | 11,65 | 12,27 | 4,25% | 1.748.843,00 |
| 10.09.2024 | 11,71 | 11,80 | 11,41 | 11,77 | 0,68% | 1.150.334,00 |
| 09.09.2024 | 12,01 | 12,10 | 11,65 | 11,69 | -2,09% | 1.459.754,00 |
| 06.09.2024 | 12,28 | 12,45 | 11,91 | 11,94 | -3,01% | 1.594.308,00 |
| 05.09.2024 | 12,54 | 12,72 | 12,29 | 12,31 | -1,44% | 887.256,00 |
| 04.09.2024 | 12,66 | 12,71 | 12,33 | 12,49 | -2,19% | 1.156.230,00 |
| 03.09.2024 | 12,77 | 12,87 | 12,57 | 12,77 | -2,15% | 1.788.872,00 |
| 30.08.2024 | 13,10 | 13,10 | 12,80 | 13,05 | 0,46% | 1.402.700,00 |
| 29.08.2024 | 12,96 | 13,15 | 12,78 | 12,99 | 1,09% | 1.078.030,00 |
| 28.08.2024 | 12,90 | 13,06 | 12,77 | 12,85 | -1,76% | 1.001.570,00 |
| 27.08.2024 | 13,07 | 13,15 | 12,90 | 13,08 | -0,15% | 965.200,00 |
| 26.08.2024 | 13,34 | 13,35 | 13,09 | 13,10 | -1,13% | 1.231.106,00 |
| 23.08.2024 | 13,31 | 13,38 | 13,02 | 13,25 | 1,45% | 1.514.216,00 |
| 22.08.2024 | 13,32 | 13,32 | 12,98 | 13,06 | -1,66% | 1.438.051,00 |
| 21.08.2024 | 13,30 | 13,63 | 13,11 | 13,28 | 1,37% | 1.358.312,00 |
| 20.08.2024 | 12,91 | 13,20 | 12,89 | 13,10 | 1,16% | 1.025.574,00 |
| 19.08.2024 | 12,68 | 13,07 | 12,68 | 12,95 | 2,37% | 871.854,00 |
| 16.08.2024 | 12,63 | 12,88 | 12,44 | 12,65 | 0,00% | 1.509.620,00 |
| 15.08.2024 | 11,95 | 12,71 | 11,95 | 12,65 | 11,45% | 1.715.028,00 |
| 14.08.2024 | 11,32 | 11,45 | 11,13 | 11,35 | 1,25% | 1.363.276,00 |
| 13.08.2024 | 10,71 | 11,27 | 10,69 | 11,21 | 5,56% | 1.483.990,00 |
| 12.08.2024 | 10,26 | 10,66 | 10,17 | 10,62 | 4,32% | 2.308.142,00 |
| 09.08.2024 | 10,29 | 10,31 | 9,94 | 10,18 | -1,17% | 2.029.117,00 |
| 08.08.2024 | 10,57 | 10,88 | 10,08 | 10,30 | 9,69% | 2.622.668,00 |
| 07.08.2024 | 9,56 | 9,59 | 9,27 | 9,39 | -0,42% | 1.775.792,00 |
| 06.08.2024 | 9,47 | 9,58 | 9,21 | 9,43 | 0,11% | 1.292.658,00 |
| 05.08.2024 | 9,64 | 9,76 | 9,06 | 9,42 | -8,28% | 2.447.931,00 |
| 02.08.2024 | 10,23 | 10,47 | 10,08 | 10,27 | -4,38% | 1.639.606,00 |
| 01.08.2024 | 11,45 | 11,52 | 10,65 | 10,74 | -6,20% | 1.289.004,00 |
| 31.07.2024 | 11,38 | 11,85 | 11,17 | 11,45 | 1,24% | 1.368.963,00 |
| 30.07.2024 | 11,17 | 11,37 | 11,04 | 11,31 | 1,71% | 1.044.938,00 |
| 29.07.2024 | 11,34 | 11,41 | 11,10 | 11,12 | -1,94% | 1.038.260,00 |
| 26.07.2024 | 11,20 | 11,42 | 11,04 | 11,34 | 2,81% | 1.133.719,00 |
| 25.07.2024 | 11,10 | 11,20 | 10,98 | 11,03 | -0,63% | 1.417.485,00 |
| 24.07.2024 | 11,21 | 11,37 | 11,10 | 11,10 | -1,94% | 1.106.202,00 |
| 23.07.2024 | 11,28 | 11,51 | 11,20 | 11,32 | -0,61% | 1.235.391,00 |
| 22.07.2024 | 11,34 | 11,41 | 10,89 | 11,39 | 1,70% | 1.034.399,00 |
| 19.07.2024 | 11,45 | 11,51 | 11,12 | 11,20 | -2,52% | 983.100,00 |
| 18.07.2024 | 11,61 | 11,98 | 11,43 | 11,49 | -1,88% | 1.038.733,00 |
| 17.07.2024 | 11,49 | 11,78 | 11,42 | 11,71 | 0,52% | 1.512.455,00 |
| 16.07.2024 | 10,96 | 11,72 | 10,86 | 11,65 | 8,68% | 1.517.068,00 |
| 15.07.2024 | 10,99 | 11,09 | 10,67 | 10,72 | -2,10% | 1.716.820,00 |
| 12.07.2024 | 11,21 | 11,21 | 10,82 | 10,95 | -0,99% | 1.253.130,00 |
| 11.07.2024 | 10,12 | 11,09 | 10,12 | 11,06 | 11,27% | 1.628.341,00 |
| 10.07.2024 | 10,67 | 10,70 | 9,90 | 9,94 | -6,14% | 1.398.925,00 |
| 09.07.2024 | 10,59 | 10,83 | 10,28 | 10,59 | -1,67% | 1.215.859,00 |
| 08.07.2024 | 10,89 | 11,11 | 10,77 | 10,77 | -0,37% | 1.286.193,00 |
| 05.07.2024 | 11,09 | 11,19 | 10,71 | 10,81 | -2,52% | 1.145.769,00 |
| 03.07.2024 | 11,11 | 11,27 | 11,06 | 11,09 | -0,27% | 535.690,00 |
| 02.07.2024 | 10,86 | 11,27 | 10,82 | 11,12 | 3,15% | 1.074.672,00 |
| 01.07.2024 | 10,81 | 10,90 | 10,61 | 10,78 | 0,47% | 1.343.966,00 |
| 28.06.2024 | 10,68 | 10,81 | 10,65 | 10,73 | 0,94% | 5.608.807,00 |
| 27.06.2024 | 10,62 | 10,70 | 10,41 | 10,63 | -0,75% | 901.738,00 |
| 26.06.2024 | 10,32 | 10,73 | 10,32 | 10,71 | 3,08% | 953.521,00 |
| 25.06.2024 | 10,59 | 10,72 | 10,36 | 10,39 | -2,26% | 1.280.434,00 |
| 24.06.2024 | 10,41 | 10,80 | 10,38 | 10,63 | 3,40% | 1.293.930,00 |
| 21.06.2024 | 10,14 | 10,31 | 10,11 | 10,28 | 0,98% | 2.622.877,00 |
| 20.06.2024 | 10,38 | 10,49 | 10,11 | 10,18 | -1,93% | 1.090.861,00 |
| 18.06.2024 | 10,35 | 10,44 | 10,23 | 10,38 | -0,29% | 1.277.408,00 |
| 17.06.2024 | 10,29 | 10,52 | 10,23 | 10,41 | 0,29% | 1.471.702,00 |
| 14.06.2024 | 10,62 | 10,71 | 10,32 | 10,38 | -3,71% | 1.498.562,00 |
| 13.06.2024 | 11,27 | 11,30 | 10,70 | 10,78 | -4,69% | 1.340.358,00 |
| 12.06.2024 | 11,62 | 11,90 | 11,24 | 11,31 | 0,27% | 1.116.868,00 |
| 11.06.2024 | 11,09 | 11,30 | 11,01 | 11,28 | 0,62% | 865.764,00 |
| 10.06.2024 | 11,21 | 11,29 | 10,98 | 11,21 | -1,58% | 874.337,00 |
| 07.06.2024 | 11,77 | 11,79 | 11,38 | 11,39 | -4,37% | 963.233,00 |
| 06.06.2024 | 12,03 | 12,14 | 11,87 | 11,91 | -1,65% | 784.059,00 |
| 05.06.2024 | 12,06 | 12,12 | 11,76 | 12,11 | 0,58% | 1.390.842,00 |
| 04.06.2024 | 12,27 | 12,31 | 11,98 | 12,04 | -3,60% | 1.513.594,00 |
| 03.06.2024 | 12,36 | 12,63 | 12,30 | 12,49 | 2,55% | 1.715.707,00 |
| 31.05.2024 | 11,74 | 12,19 | 11,67 | 12,18 | 4,55% | 1.379.024,00 |
| 30.05.2024 | 11,44 | 11,73 | 11,33 | 11,65 | 3,37% | 1.271.482,00 |
| 29.05.2024 | 11,25 | 11,34 | 11,07 | 11,27 | -1,66% | 1.043.048,00 |
| 28.05.2024 | 11,28 | 11,73 | 11,16 | 11,46 | 2,32% | 1.000.486,00 |
| 24.05.2024 | 11,02 | 11,23 | 10,97 | 11,20 | 2,47% | 975.330,00 |
| 23.05.2024 | 11,03 | 11,04 | 10,74 | 10,93 | -0,64% | 1.202.920,00 |
| 22.05.2024 | 10,73 | 11,02 | 10,61 | 11,00 | 2,23% | 1.333.780,00 |
| 21.05.2024 | 10,73 | 10,80 | 10,56 | 10,76 | 0,37% | 1.157.951,00 |
| 20.05.2024 | 11,03 | 11,08 | 10,70 | 10,72 | -3,16% | 1.157.840,00 |
| 17.05.2024 | 11,24 | 11,29 | 10,97 | 11,07 | -1,86% | 940.409,00 |
| 16.05.2024 | 11,02 | 11,39 | 11,02 | 11,28 | 3,20% | 1.346.806,00 |
| 15.05.2024 | 11,50 | 11,50 | 10,91 | 10,93 | -4,29% | 1.039.207,00 |
| 14.05.2024 | 11,57 | 11,77 | 11,19 | 11,42 | 1,60% | 1.910.032,00 |
| 13.05.2024 | 10,80 | 11,43 | 10,76 | 11,24 | 5,44% | 1.967.683,00 |
| 10.05.2024 | 10,32 | 10,72 | 10,27 | 10,66 | 3,09% | 1.698.874,00 |
| 09.05.2024 | 10,28 | 10,99 | 9,90 | 10,34 | -4,44% | 2.181.622,00 |
| 08.05.2024 | 10,46 | 10,82 | 10,46 | 10,82 | 2,17% | 1.466.815,00 |
| 07.05.2024 | 10,70 | 10,88 | 10,53 | 10,59 | -0,09% | 1.340.241,00 |
| 06.05.2024 | 10,91 | 11,09 | 10,59 | 10,60 | -1,67% | 1.170.937,00 |
| 03.05.2024 | 11,24 | 11,42 | 10,78 | 10,78 | -1,55% | 924.730,00 |
| 02.05.2024 | 10,81 | 10,97 | 10,60 | 10,95 | 3,50% | 986.381,00 |
| 01.05.2024 | 10,80 | 10,91 | 10,51 | 10,58 | -2,49% | 1.393.137,00 |
| 30.04.2024 | 10,85 | 11,08 | 10,77 | 10,85 | -1,18% | 824.741,00 |
| 29.04.2024 | 11,06 | 11,19 | 10,78 | 10,98 | -0,18% | 1.538.314,00 |
| 26.04.2024 | 10,91 | 11,10 | 10,86 | 11,00 | 1,20% | 679.684,00 |
| 25.04.2024 | 10,68 | 10,97 | 10,41 | 10,87 | -0,37% | 1.134.498,00 |
| 24.04.2024 | 10,94 | 11,00 | 10,76 | 10,91 | -1,71% | 1.046.916,00 |