8,903$
-4,47%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 10,24 | 10,43 | 9,64 | 9,76 | -6,33% | 2.912.110,00 |
| 06.02.2025 | 10,72 | 10,94 | 10,41 | 10,42 | -1,61% | 2.172.521,00 |
| 05.02.2025 | 10,56 | 10,71 | 10,48 | 10,59 | -0,66% | 2.178.691,00 |
| 04.02.2025 | 10,67 | 10,90 | 10,59 | 10,66 | 1,52% | 1.984.799,00 |
| 03.02.2025 | 10,42 | 10,76 | 10,42 | 10,50 | -3,40% | 1.830.974,00 |
| 31.01.2025 | 11,23 | 11,28 | 10,81 | 10,87 | -4,06% | 2.159.532,00 |
| 30.01.2025 | 11,14 | 11,58 | 11,10 | 11,33 | 2,72% | 2.260.367,00 |
| 29.01.2025 | 11,12 | 11,15 | 10,78 | 11,03 | -0,36% | 1.118.447,00 |
| 28.01.2025 | 11,22 | 11,43 | 11,06 | 11,07 | -1,95% | 1.795.037,00 |
| 27.01.2025 | 10,98 | 11,31 | 10,75 | 11,29 | 2,54% | 2.681.039,00 |
| 24.01.2025 | 11,26 | 11,26 | 10,93 | 11,01 | -2,48% | 1.842.634,00 |
| 23.01.2025 | 11,17 | 11,30 | 11,01 | 11,29 | 1,62% | 1.310.441,00 |
| 22.01.2025 | 11,22 | 11,42 | 11,10 | 11,11 | -1,24% | 2.372.967,00 |
| 21.01.2025 | 11,00 | 11,33 | 10,56 | 11,25 | -0,09% | 2.443.729,00 |
| 17.01.2025 | 11,28 | 11,36 | 10,99 | 11,26 | 0,99% | 1.525.555,00 |
| 16.01.2025 | 11,15 | 11,27 | 10,97 | 11,15 | 1,36% | 1.773.339,00 |
| 15.01.2025 | 11,48 | 11,48 | 10,92 | 11,00 | -1,26% | 1.984.968,00 |
| 14.01.2025 | 11,02 | 11,14 | 10,81 | 11,14 | 1,09% | 1.641.660,00 |
| 13.01.2025 | 11,06 | 11,31 | 10,82 | 11,02 | -1,43% | 2.081.655,00 |
| 10.01.2025 | 10,60 | 11,24 | 10,54 | 11,18 | 4,00% | 2.261.480,00 |
| 08.01.2025 | 10,80 | 10,80 | 10,44 | 10,75 | -0,46% | 1.864.207,00 |
| 07.01.2025 | 10,81 | 10,99 | 10,72 | 10,80 | 0,65% | 1.805.461,00 |
| 06.01.2025 | 10,87 | 11,04 | 10,61 | 10,73 | -0,09% | 2.167.120,00 |
| 03.01.2025 | 10,75 | 11,00 | 10,64 | 10,74 | 0,56% | 3.223.016,00 |
| 02.01.2025 | 10,51 | 10,72 | 10,35 | 10,68 | 2,20% | 2.298.051,00 |
| 31.12.2024 | 10,15 | 10,52 | 10,05 | 10,45 | 4,50% | 2.442.984,00 |
| 30.12.2024 | 10,74 | 10,81 | 9,93 | 10,00 | -7,75% | 3.194.726,00 |
| 27.12.2024 | 11,04 | 11,16 | 10,82 | 10,84 | -3,04% | 1.555.001,00 |
| 26.12.2024 | 11,19 | 11,36 | 11,00 | 11,18 | -0,62% | 1.850.129,00 |
| 24.12.2024 | 11,41 | 11,42 | 11,14 | 11,25 | -1,06% | 717.163,00 |
| 23.12.2024 | 11,56 | 11,56 | 11,28 | 11,37 | -1,56% | 1.725.917,00 |
| 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 |