11,614$
-2,07%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,71 | 11,93 | 11,55 | 11,55 | -2,61% | 3.927.303,00 |
| 19.12.2024 | 12,14 | 12,27 | 11,74 | 11,86 | -2,15% | 1.758.226,00 |
| 18.12.2024 | 12,38 | 12,53 | 12,01 | 12,12 | -1,38% | 1.441.886,00 |
| 17.12.2024 | 12,30 | 12,51 | 12,17 | 12,29 | -1,05% | 1.851.072,00 |
| 16.12.2024 | 12,42 | 12,63 | 12,34 | 12,42 | -0,40% | 1.687.062,00 |
| 13.12.2024 | 12,58 | 12,62 | 12,33 | 12,47 | -0,95% | 1.547.034,00 |
| 12.12.2024 | 12,70 | 12,80 | 12,55 | 12,59 | -1,02% | 1.799.643,00 |
| 11.12.2024 | 12,89 | 12,95 | 12,70 | 12,72 | 0,08% | 1.571.243,00 |
| 10.12.2024 | 12,67 | 12,88 | 12,47 | 12,71 | -0,16% | 1.877.252,00 |
| 09.12.2024 | 13,43 | 13,43 | 12,72 | 12,73 | -3,78% | 1.904.588,00 |
| 06.12.2024 | 13,09 | 13,30 | 12,91 | 13,23 | 2,48% | 1.665.363,00 |
| 05.12.2024 | 13,71 | 13,81 | 12,90 | 12,91 | -6,92% | 2.266.779,00 |
| 04.12.2024 | 13,70 | 13,99 | 13,58 | 13,87 | 1,17% | 1.679.773,00 |
| 03.12.2024 | 13,86 | 13,92 | 13,38 | 13,71 | -1,58% | 1.835.267,00 |
| 02.12.2024 | 13,96 | 14,02 | 13,79 | 13,93 | 0,00% | 1.884.417,00 |
| 29.11.2024 | 14,01 | 14,17 | 13,60 | 13,93 | -1,49% | 1.242.844,00 |
| 27.11.2024 | 14,35 | 14,79 | 14,11 | 14,14 | -0,56% | 2.011.339,00 |
| 26.11.2024 | 14,03 | 14,29 | 13,85 | 14,22 | 0,92% | 3.076.001,00 |
| 25.11.2024 | 13,67 | 14,64 | 13,50 | 14,09 | 8,64% | 7.131.032,00 |
| 22.11.2024 | 13,03 | 13,21 | 12,83 | 12,97 | 0,00% | 3.544.872,00 |
| 21.11.2024 | 13,09 | 13,19 | 12,88 | 12,97 | -1,22% | 1.880.668,00 |
| 20.11.2024 | 12,86 | 13,19 | 12,82 | 13,13 | 0,38% | 1.814.972,00 |
| 19.11.2024 | 13,17 | 13,46 | 12,95 | 13,08 | -1,95% | 1.694.593,00 |
| 18.11.2024 | 13,38 | 13,67 | 13,08 | 13,34 | -0,52% | 2.146.745,00 |
| 15.11.2024 | 14,19 | 14,36 | 12,95 | 13,41 | -2,69% | 1.852.802,00 |
| 14.11.2024 | 13,00 | 14,09 | 12,95 | 13,78 | 9,98% | 2.951.165,00 |
| 13.11.2024 | 12,84 | 13,03 | 12,49 | 12,53 | -1,88% | 2.309.175,00 |
| 12.11.2024 | 13,04 | 13,12 | 12,70 | 12,77 | -2,52% | 1.009.248,00 |
| 11.11.2024 | 12,97 | 13,30 | 12,94 | 13,10 | 2,26% | 1.207.311,00 |
| 08.11.2024 | 12,95 | 12,95 | 12,60 | 12,81 | -2,06% | 1.099.633,00 |
| 07.11.2024 | 13,11 | 13,39 | 12,99 | 13,08 | -1,06% | 1.408.892,00 |
| 06.11.2024 | 13,75 | 13,96 | 13,21 | 13,22 | 2,40% | 1.498.624,00 |
| 05.11.2024 | 12,81 | 12,95 | 12,73 | 12,91 | -0,08% | 1.042.873,00 |
| 04.11.2024 | 13,06 | 13,29 | 12,88 | 12,92 | -1,52% | 876.587,00 |
| 01.11.2024 | 13,03 | 13,27 | 13,03 | 13,12 | 0,92% | 1.203.219,00 |
| 31.10.2024 | 13,41 | 13,48 | 12,99 | 13,00 | -3,63% | 973.338,00 |
| 30.10.2024 | 13,32 | 13,69 | 13,18 | 13,49 | 1,28% | 710.931,00 |
| 29.10.2024 | 13,35 | 13,49 | 13,17 | 13,32 | -0,60% | 862.631,00 |
| 28.10.2024 | 12,71 | 13,71 | 12,69 | 13,40 | 6,94% | 2.112.973,00 |
| 25.10.2024 | 12,64 | 12,64 | 12,44 | 12,53 | 0,89% | 758.030,00 |
| 24.10.2024 | 12,43 | 12,58 | 12,26 | 12,42 | 0,24% | 809.056,00 |
| 23.10.2024 | 12,14 | 12,41 | 12,11 | 12,39 | 0,98% | 762.968,00 |
| 22.10.2024 | 12,30 | 12,40 | 12,17 | 12,27 | -1,13% | 750.214,00 |
| 21.10.2024 | 12,56 | 12,68 | 12,31 | 12,41 | -1,59% | 799.488,00 |
| 18.10.2024 | 13,02 | 13,07 | 12,55 | 12,61 | -2,70% | 857.051,00 |
| 17.10.2024 | 12,74 | 12,99 | 12,59 | 12,96 | 2,05% | 763.479,00 |
| 16.10.2024 | 12,84 | 12,90 | 12,68 | 12,70 | -0,24% | 887.241,00 |
| 15.10.2024 | 12,41 | 13,05 | 12,41 | 12,73 | 1,52% | 780.054,00 |
| 14.10.2024 | 12,59 | 12,73 | 12,49 | 12,54 | -0,71% | 693.384,00 |
| 11.10.2024 | 12,53 | 12,73 | 12,53 | 12,63 | 0,88% | 591.644,00 |
| 10.10.2024 | 12,77 | 12,77 | 12,36 | 12,52 | -3,10% | 994.635,00 |
| 09.10.2024 | 13,05 | 13,13 | 12,89 | 12,92 | -1,00% | 668.961,00 |
| 08.10.2024 | 13,16 | 13,25 | 12,86 | 13,05 | -1,44% | 852.626,00 |
| 07.10.2024 | 13,50 | 13,50 | 13,11 | 13,24 | -2,50% | 1.381.493,00 |
| 04.10.2024 | 13,30 | 13,69 | 13,28 | 13,58 | 4,86% | 1.057.607,00 |
| 03.10.2024 | 13,16 | 13,21 | 12,83 | 12,95 | -2,78% | 839.818,00 |
| 02.10.2024 | 13,49 | 13,75 | 13,31 | 13,32 | -1,26% | 926.634,00 |
| 01.10.2024 | 13,44 | 13,59 | 13,11 | 13,49 | -0,59% | 1.186.470,00 |
| 30.09.2024 | 13,31 | 13,72 | 13,27 | 13,57 | 1,12% | 1.227.452,00 |
| 27.09.2024 | 13,49 | 13,63 | 13,33 | 13,42 | 0,60% | 1.007.400,00 |
| 26.09.2024 | 13,39 | 13,62 | 13,17 | 13,34 | 2,07% | 1.063.728,00 |
| 25.09.2024 | 13,27 | 13,27 | 13,02 | 13,07 | -1,95% | 801.466,00 |
| 24.09.2024 | 13,40 | 13,59 | 13,27 | 13,33 | 0,76% | 971.728,00 |
| 23.09.2024 | 13,51 | 13,52 | 13,05 | 13,23 | -2,14% | 1.140.495,00 |
| 20.09.2024 | 13,42 | 13,57 | 13,24 | 13,52 | -0,52% | 3.495.878,00 |
| 19.09.2024 | 13,73 | 13,85 | 13,46 | 13,59 | 2,95% | 1.595.940,00 |
| 18.09.2024 | 13,43 | 13,95 | 13,18 | 13,20 | -1,86% | 1.525.837,00 |
| 17.09.2024 | 13,31 | 13,53 | 13,20 | 13,45 | 2,59% | 1.353.984,00 |
| 16.09.2024 | 12,91 | 13,24 | 12,90 | 13,11 | 1,31% | 1.466.177,00 |
| 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 |