8,230$
-1,44%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,37 | 8,46 | 8,23 | 8,23 | -1,44% | 201.962,00 |
| 08.05.2025 | 8,14 | 8,43 | 8,12 | 8,35 | 3,99% | 1.749.032,00 |
| 07.05.2025 | 8,01 | 8,15 | 8,00 | 8,03 | 1,13% | 1.705.413,00 |
| 06.05.2025 | 7,94 | 8,07 | 7,90 | 7,94 | -1,00% | 1.420.964,00 |
| 05.05.2025 | 8,12 | 8,27 | 8,01 | 8,02 | -2,79% | 1.454.021,00 |
| 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% | 1.377.784,00 |
| 30.04.2025 | 7,90 | 8,16 | 7,74 | 8,14 | 1,62% | 1.832.751,00 |
| 29.04.2025 | 8,03 | 8,06 | 7,68 | 8,01 | -0,74% | 2.010.942,00 |
| 28.04.2025 | 7,81 | 8,11 | 7,79 | 8,07 | 3,59% | 2.306.918,00 |
| 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% | 2.246.876,00 |
| 23.04.2025 | 8,34 | 8,71 | 7,92 | 7,93 | -1,98% | 2.425.905,00 |
| 22.04.2025 | 8,02 | 8,20 | 7,95 | 8,09 | 1,76% | 2.102.193,00 |
| 21.04.2025 | 8,04 | 8,09 | 7,87 | 7,95 | -1,85% | 1.630.339,00 |
| 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% | 1.802.124,00 |
| 15.04.2025 | 8,42 | 8,47 | 7,94 | 7,99 | -5,56% | 2.203.060,00 |
| 14.04.2025 | 8,64 | 8,72 | 8,37 | 8,46 | -0,35% | 1.771.723,00 |
| 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% | 2.395.668,00 |
| 09.04.2025 | 7,92 | 8,57 | 7,54 | 8,47 | 6,54% | 3.133.061,00 |
| 08.04.2025 | 8,76 | 8,81 | 7,80 | 7,95 | -6,25% | 2.984.591,00 |
| 07.04.2025 | 8,28 | 8,84 | 8,05 | 8,48 | -1,28% | 2.950.055,00 |
| 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% | 2.272.028,00 |
| 02.04.2025 | 8,85 | 9,23 | 8,77 | 9,09 | 1,91% | 2.111.667,00 |
| 01.04.2025 | 9,07 | 9,14 | 8,80 | 8,92 | -1,22% | 2.362.440,00 |
| 31.03.2025 | 8,72 | 9,13 | 8,66 | 9,03 | 2,03% | 1.908.352,00 |
| 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% | 1.815.521,00 |
| 26.03.2025 | 8,63 | 8,89 | 8,56 | 8,85 | 2,19% | 1.523.572,00 |
| 25.03.2025 | 8,84 | 8,90 | 8,60 | 8,66 | -2,81% | 1.788.600,00 |
| 24.03.2025 | 8,70 | 8,96 | 8,67 | 8,91 | 3,73% | 1.679.687,00 |
| 21.03.2025 | 8,33 | 8,65 | 8,25 | 8,59 | 1,06% | 4.218.872,00 |
| 20.03.2025 | 8,88 | 8,95 | 8,50 | 8,50 | -5,56% | 1.454.694,00 |
| 19.03.2025 | 8,78 | 9,07 | 8,73 | 9,00 | 2,86% | 1.913.676,00 |
| 18.03.2025 | 8,91 | 8,91 | 8,73 | 8,75 | -2,23% | 2.222.557,00 |
| 17.03.2025 | 9,19 | 9,24 | 8,88 | 8,95 | -1,86% | 2.133.822,00 |
| 14.03.2025 | 9,11 | 9,15 | 8,85 | 9,12 | 1,67% | 2.333.176,00 |
| 13.03.2025 | 9,10 | 9,29 | 8,81 | 8,97 | -1,21% | 2.810.852,00 |
| 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% | 3.326.288,00 |
| 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% | 2.943.638,00 |
| 05.03.2025 | 8,71 | 8,87 | 8,68 | 8,85 | 2,08% | 1.565.018,00 |
| 04.03.2025 | 8,61 | 8,94 | 8,52 | 8,67 | -1,03% | 3.227.567,00 |
| 03.03.2025 | 9,15 | 9,28 | 8,68 | 8,76 | -2,88% | 2.217.998,00 |
| 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% | 2.272.250,00 |
| 26.02.2025 | 9,60 | 9,69 | 9,17 | 9,18 | -4,18% | 2.631.192,00 |
| 25.02.2025 | 9,29 | 9,72 | 9,23 | 9,58 | 4,13% | 2.952.855,00 |
| 24.02.2025 | 9,00 | 9,44 | 8,95 | 9,20 | 2,91% | 3.237.377,00 |
| 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% | 2.841.289,00 |
| 19.02.2025 | 9,24 | 9,54 | 9,20 | 9,48 | 1,28% | 3.351.860,00 |
| 18.02.2025 | 9,05 | 9,49 | 9,03 | 9,36 | 0,75% | 2.795.062,00 |
| 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% | 6.054.519,00 |
| 12.02.2025 | 9,45 | 9,87 | 9,11 | 9,18 | -5,17% | 4.626.456,00 |
| 11.02.2025 | 9,46 | 9,68 | 9,36 | 9,68 | 1,15% | 2.442.654,00 |
| 10.02.2025 | 9,79 | 9,80 | 9,47 | 9,57 | -1,95% | 3.693.258,00 |
| 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% | 2.172.087,00 |
| 05.02.2025 | 10,56 | 10,71 | 10,48 | 10,59 | -0,66% | 2.178.300,00 |
| 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% | 2.260.263,00 |
| 29.01.2025 | 11,12 | 11,15 | 10,78 | 11,03 | -0,36% | 1.118.105,00 |
| 28.01.2025 | 11,22 | 11,43 | 11,06 | 11,07 | -1,95% | 1.794.842,00 |
| 27.01.2025 | 10,98 | 11,31 | 10,75 | 11,29 | 2,54% | 2.678.307,00 |
| 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% | 2.372.958,00 |
| 21.01.2025 | 11,00 | 11,33 | 10,56 | 11,25 | -0,09% | 2.443.724,00 |
| 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% | 1.741.268,00 |
| 15.01.2025 | 11,48 | 11,48 | 10,92 | 11,00 | -1,26% | 1.982.147,00 |
| 14.01.2025 | 11,02 | 11,14 | 10,81 | 11,14 | 1,09% | 1.641.195,00 |
| 13.01.2025 | 11,06 | 11,31 | 10,82 | 11,02 | -1,43% | 2.081.568,00 |
| 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% | 1.805.339,00 |
| 06.01.2025 | 10,87 | 11,04 | 10,61 | 10,73 | -0,09% | 2.167.110,00 |
| 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% | 2.297.547,00 |
| 31.12.2024 | 10,15 | 10,52 | 10,05 | 10,45 | 4,50% | 2.442.984,00 |
| 30.12.2024 | 10,80 | 10,81 | 9,93 | 10,00 | -7,75% | 3.194.586,00 |
| 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% | 1.739.287,00 |
| 24.12.2024 | 11,41 | 11,42 | 11,14 | 11,25 | -1,06% | 717.163,00 |
| 23.12.2024 | 11,55 | 11,56 | 11,28 | 11,37 | -1,56% | 1.725.908,00 |
| 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% | 1.757.607,00 |
| 18.12.2024 | 12,38 | 12,53 | 12,01 | 12,12 | -1,38% | 1.441.324,00 |
| 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% | 1.650.786,00 |
| 13.12.2024 | 12,58 | 12,62 | 12,33 | 12,47 | -0,95% | 1.547.034,00 |