8,055$
0,57%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |