10,098$
2,63%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,82 | 10,08 | 9,81 | 10,08 | 2,45% | - |
| 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 |
| 08.05.2025 | 8,14 | 8,43 | 8,12 | 8,35 | 3,99% | 1.749.171,00 |
| 07.05.2025 | 8,01 | 8,15 | 8,00 | 8,03 | 1,13% | 1.705.765,00 |
| 06.05.2025 | 7,94 | 8,07 | 7,90 | 7,94 | -1,00% | 1.421.471,00 |
| 05.05.2025 | 8,12 | 8,27 | 8,01 | 8,02 | -2,79% | 1.454.628,00 |
| 02.05.2025 | 8,25 | 8,37 | 8,12 | 8,25 | 2,10% | 1.594.664,00 |
| 01.05.2025 | 8,20 | 8,23 | 8,01 | 8,08 | -0,74% | 1.377.786,00 |
| 30.04.2025 | 7,86 | 8,16 | 7,74 | 8,14 | 1,62% | 1.854.295,00 |
| 29.04.2025 | 8,03 | 8,06 | 7,68 | 8,01 | -0,74% | 2.011.467,00 |
| 28.04.2025 | 7,81 | 8,11 | 7,79 | 8,07 | 3,59% | 2.309.137,00 |
| 25.04.2025 | 7,87 | 7,88 | 7,65 | 7,79 | -2,38% | 1.835.935,00 |
| 24.04.2025 | 7,95 | 8,06 | 7,87 | 7,98 | 0,63% | 2.246.881,00 |
| 23.04.2025 | 8,34 | 8,71 | 7,92 | 7,93 | -1,98% | 2.426.126,00 |
| 22.04.2025 | 8,02 | 8,20 | 7,95 | 8,09 | 1,76% | 2.103.613,00 |
| 21.04.2025 | 8,04 | 8,09 | 7,87 | 7,95 | -1,85% | 1.630.858,00 |
| 17.04.2025 | 8,03 | 8,14 | 7,87 | 8,10 | 1,12% | 1.770.355,00 |
| 16.04.2025 | 8,02 | 8,14 | 7,93 | 8,01 | 0,25% | 1.802.139,00 |
| 15.04.2025 | 8,42 | 8,47 | 7,94 | 7,99 | -5,56% | 2.214.647,00 |
| 14.04.2025 | 8,64 | 8,72 | 8,37 | 8,46 | -0,35% | 1.904.103,00 |
| 11.04.2025 | 8,39 | 8,51 | 8,08 | 8,49 | 1,68% | 2.152.687,00 |
| 10.04.2025 | 8,25 | 8,44 | 8,06 | 8,35 | -1,42% | 2.442.263,00 |
| 09.04.2025 | 7,92 | 8,57 | 7,54 | 8,47 | 6,54% | 3.612.283,00 |
| 08.04.2025 | 8,76 | 8,81 | 7,80 | 7,95 | -6,25% | 2.984.593,00 |
| 07.04.2025 | 8,28 | 8,84 | 8,05 | 8,48 | -1,28% | 2.950.312,00 |
| 04.04.2025 | 8,01 | 8,69 | 8,00 | 8,59 | 3,25% | 2.771.703,00 |
| 03.04.2025 | 8,82 | 8,85 | 8,07 | 8,32 | -8,47% | 2.272.318,00 |
| 02.04.2025 | 8,85 | 9,23 | 8,77 | 9,09 | 1,91% | 2.114.019,00 |
| 01.04.2025 | 9,07 | 9,14 | 8,80 | 8,92 | -1,22% | 2.362.447,00 |
| 31.03.2025 | 8,72 | 9,13 | 8,66 | 9,03 | 2,03% | 1.908.978,00 |
| 28.03.2025 | 9,06 | 9,10 | 8,73 | 8,85 | -3,17% | 2.178.399,00 |
| 27.03.2025 | 8,89 | 9,22 | 8,79 | 9,14 | 3,28% | 1.816.236,00 |
| 26.03.2025 | 8,63 | 8,89 | 8,56 | 8,85 | 2,19% | 1.523.578,00 |
| 25.03.2025 | 8,83 | 8,90 | 8,60 | 8,66 | -2,81% | 1.788.610,00 |
| 24.03.2025 | 8,70 | 8,96 | 8,67 | 8,91 | 3,73% | 1.680.305,00 |
| 21.03.2025 | 8,33 | 8,65 | 8,25 | 8,59 | 1,06% | 4.218.872,00 |
| 20.03.2025 | 8,89 | 8,95 | 8,50 | 8,50 | -5,56% | 1.455.380,00 |
| 19.03.2025 | 8,75 | 9,07 | 8,73 | 9,00 | 2,86% | 1.914.222,00 |
| 18.03.2025 | 8,91 | 8,91 | 8,73 | 8,75 | -2,23% | 2.231.677,00 |
| 17.03.2025 | 9,24 | 9,24 | 8,88 | 8,95 | -1,86% | 2.158.742,00 |
| 14.03.2025 | 9,11 | 9,15 | 8,85 | 9,12 | 1,67% | 2.333.176,00 |
| 13.03.2025 | 9,14 | 9,29 | 8,81 | 8,97 | -1,21% | 2.811.481,00 |
| 12.03.2025 | 9,53 | 9,63 | 9,08 | 9,08 | -3,81% | 2.998.836,00 |
| 11.03.2025 | 9,50 | 9,53 | 9,25 | 9,44 | -0,74% | 3.266.146,00 |
| 10.03.2025 | 9,31 | 9,76 | 9,28 | 9,51 | 2,15% | 3.378.229,00 |
| 07.03.2025 | 9,06 | 9,38 | 8,98 | 9,31 | 2,08% | 2.502.792,00 |
| 06.03.2025 | 8,72 | 9,18 | 8,66 | 9,12 | 3,05% | 2.943.639,00 |
| 05.03.2025 | 8,71 | 8,87 | 8,68 | 8,85 | 2,08% | 1.568.377,00 |
| 04.03.2025 | 8,61 | 8,94 | 8,52 | 8,67 | -1,03% | 3.229.185,00 |
| 03.03.2025 | 9,15 | 9,28 | 8,68 | 8,76 | -2,88% | 2.218.589,00 |
| 28.02.2025 | 8,90 | 9,02 | 8,81 | 9,02 | 1,01% | 2.144.817,00 |
| 27.02.2025 | 9,15 | 9,17 | 8,86 | 8,93 | -2,72% | 2.411.730,00 |
| 26.02.2025 | 9,60 | 9,69 | 9,17 | 9,18 | -4,18% | 2.631.222,00 |
| 25.02.2025 | 9,29 | 9,72 | 9,23 | 9,58 | 4,13% | 3.095.717,00 |
| 24.02.2025 | 9,00 | 9,44 | 8,95 | 9,20 | 2,91% | 3.237.960,00 |
| 21.02.2025 | 9,43 | 9,45 | 8,88 | 8,94 | -4,08% | 2.773.191,00 |
| 20.02.2025 | 9,42 | 9,67 | 9,24 | 9,32 | -1,69% | 2.841.310,00 |
| 19.02.2025 | 9,24 | 9,54 | 9,20 | 9,48 | 1,28% | 3.351.956,00 |
| 18.02.2025 | 9,05 | 9,49 | 9,03 | 9,36 | -0,54% | 2.795.179,00 |
| 17.02.2025 | 9,30 | 9,41 | 9,30 | 9,41 | 1,30% | - |
| 14.02.2025 | 9,50 | 9,66 | 9,07 | 9,29 | -3,13% | 3.339.612,00 |
| 13.02.2025 | 10,00 | 10,22 | 9,10 | 9,59 | 4,47% | 6.055.964,00 |
| 12.02.2025 | 9,45 | 9,87 | 9,11 | 9,18 | -5,17% | 4.630.319,00 |
| 11.02.2025 | 9,46 | 9,68 | 9,36 | 9,68 | 1,15% | 2.442.739,00 |
| 10.02.2025 | 9,79 | 9,80 | 9,47 | 9,57 | -1,95% | 3.693.571,00 |