16,320$
7,16%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,35 | 16,47 | 15,22 | 16,32 | 7,16% | 1.823.532,00 |
| 12.02.2026 | 15,23 | 15,72 | 15,03 | 15,23 | 0,07% | 1.787.886,00 |
| 11.02.2026 | 15,65 | 15,83 | 15,01 | 15,22 | -2,44% | 1.925.247,00 |
| 10.02.2026 | 17,12 | 17,27 | 15,37 | 15,60 | -8,24% | 3.231.917,00 |
| 09.02.2026 | 15,76 | 17,67 | 15,58 | 17,00 | 5,20% | 3.841.282,00 |
| 06.02.2026 | 16,59 | 16,97 | 16,13 | 16,16 | -2,77% | 2.887.137,00 |
| 05.02.2026 | 16,96 | 17,06 | 16,29 | 16,62 | -1,07% | 2.168.950,00 |
| 04.02.2026 | 16,60 | 17,18 | 16,41 | 16,80 | 1,51% | 1.640.175,00 |
| 03.02.2026 | 16,39 | 16,95 | 16,19 | 16,55 | 1,91% | 2.282.691,00 |
| 02.02.2026 | 15,34 | 16,52 | 15,24 | 16,24 | 6,70% | 1.835.520,00 |
| 30.01.2026 | 14,86 | 15,35 | 14,86 | 15,22 | 0,66% | 1.605.726,00 |
| 29.01.2026 | 14,99 | 15,48 | 14,92 | 15,12 | 1,00% | 1.568.399,00 |
| 28.01.2026 | 15,19 | 15,30 | 14,86 | 14,97 | -1,58% | 1.244.303,00 |
| 27.01.2026 | 15,34 | 15,59 | 14,88 | 15,21 | -1,49% | 1.678.266,00 |
| 26.01.2026 | 15,49 | 15,69 | 15,26 | 15,44 | 0,19% | 1.497.194,00 |
| 23.01.2026 | 15,93 | 16,03 | 15,04 | 15,41 | -3,93% | 1.386.896,00 |
| 22.01.2026 | 16,25 | 16,53 | 15,96 | 16,04 | -0,12% | 1.528.986,00 |
| 21.01.2026 | 17,08 | 17,92 | 16,01 | 16,06 | 0,06% | 2.977.748,00 |
| 20.01.2026 | 15,10 | 16,14 | 15,02 | 16,05 | 3,82% | 1.866.480,00 |
| 16.01.2026 | 15,73 | 15,88 | 15,44 | 15,46 | -2,71% | 1.023.853,00 |
| 15.01.2026 | 15,72 | 15,97 | 15,43 | 15,89 | 1,08% | 1.792.472,00 |
| 14.01.2026 | 15,90 | 16,00 | 15,42 | 15,72 | -0,69% | 1.108.768,00 |
| 13.01.2026 | 15,80 | 15,88 | 15,45 | 15,83 | 0,76% | 981.927,00 |
| 12.01.2026 | 15,57 | 15,91 | 15,09 | 15,71 | -0,25% | 1.129.211,00 |
| 09.01.2026 | 15,51 | 15,86 | 14,94 | 15,75 | 2,47% | 1.713.045,00 |
| 08.01.2026 | 14,39 | 15,42 | 14,20 | 15,37 | 4,70% | 3.945.767,00 |
| 07.01.2026 | 15,28 | 15,29 | 14,62 | 14,68 | -3,48% | 1.752.267,00 |
| 06.01.2026 | 14,89 | 15,37 | 14,70 | 15,21 | 1,94% | 1.671.522,00 |
| 05.01.2026 | 14,48 | 15,10 | 14,39 | 14,92 | 2,97% | 1.819.612,00 |
| 02.01.2026 | 14,50 | 14,59 | 14,37 | 14,49 | 1,61% | 1.159.111,00 |
| 31.12.2025 | 14,39 | 14,47 | 14,22 | 14,26 | -1,18% | 1.285.143,00 |
| 30.12.2025 | 14,15 | 14,55 | 14,03 | 14,43 | 2,27% | 1.515.372,00 |
| 29.12.2025 | 14,94 | 15,02 | 14,07 | 14,11 | -5,87% | 1.717.873,00 |
| 26.12.2025 | 15,23 | 15,23 | 14,98 | 14,99 | -1,12% | 983.037,00 |
| 24.12.2025 | 14,99 | 15,30 | 14,99 | 15,16 | 0,80% | 644.020,00 |
| 23.12.2025 | 15,30 | 15,43 | 14,94 | 15,04 | -1,89% | 1.325.487,00 |
| 22.12.2025 | 15,40 | 15,74 | 15,25 | 15,33 | 0,46% | 1.200.918,00 |
| 19.12.2025 | 15,10 | 15,39 | 15,04 | 15,26 | 0,73% | 3.305.110,00 |
| 18.12.2025 | 15,26 | 15,46 | 14,99 | 15,15 | 0,53% | 1.358.295,00 |
| 17.12.2025 | 14,90 | 15,15 | 14,79 | 15,07 | 1,14% | 1.315.449,00 |
| 16.12.2025 | 14,96 | 15,21 | 14,88 | 14,90 | -0,07% | 1.283.008,00 |
| 15.12.2025 | 15,28 | 15,58 | 14,77 | 14,91 | -3,81% | 1.839.557,00 |
| 12.12.2025 | 15,58 | 15,71 | 15,14 | 15,50 | -0,32% | 1.578.704,00 |
| 11.12.2025 | 15,78 | 16,06 | 15,38 | 15,55 | -1,46% | 1.540.324,00 |
| 10.12.2025 | 15,56 | 15,95 | 15,51 | 15,78 | 1,74% | 2.169.279,00 |
| 09.12.2025 | 15,56 | 15,76 | 15,26 | 15,51 | -0,06% | 1.127.429,00 |
| 08.12.2025 | 15,66 | 15,82 | 15,42 | 15,52 | -0,70% | 1.655.458,00 |
| 05.12.2025 | 15,60 | 16,13 | 15,55 | 15,63 | 0,58% | 1.343.536,00 |
| 04.12.2025 | 15,37 | 15,74 | 15,04 | 15,54 | 0,97% | 1.684.387,00 |
| 03.12.2025 | 15,73 | 15,88 | 15,38 | 15,39 | -2,72% | 1.573.948,00 |
| 02.12.2025 | 16,45 | 16,45 | 15,80 | 15,82 | -2,59% | 1.728.119,00 |
| 01.12.2025 | 15,70 | 16,42 | 15,61 | 16,24 | 2,40% | 1.872.132,00 |
| 28.11.2025 | 16,40 | 16,46 | 15,82 | 15,86 | -3,47% | 838.890,00 |
| 26.11.2025 | 15,94 | 16,60 | 15,94 | 16,43 | 2,75% | 1.657.007,00 |
| 25.11.2025 | 15,65 | 16,46 | 15,54 | 15,99 | 2,43% | 1.586.863,00 |
| 24.11.2025 | 14,93 | 15,90 | 14,90 | 15,61 | 4,55% | 2.290.353,00 |
| 21.11.2025 | 14,16 | 15,12 | 14,05 | 14,93 | 5,51% | 1.549.429,00 |
| 20.11.2025 | 14,15 | 14,34 | 13,96 | 14,15 | 1,00% | 1.701.292,00 |
| 19.11.2025 | 14,82 | 14,89 | 13,90 | 14,01 | -4,37% | 1.595.513,00 |
| 18.11.2025 | 14,15 | 14,73 | 14,15 | 14,65 | 2,95% | 1.735.747,00 |
| 17.11.2025 | 14,36 | 14,89 | 14,05 | 14,23 | 0,35% | 1.901.082,00 |
| 14.11.2025 | 14,15 | 14,36 | 13,53 | 14,18 | -1,87% | 2.755.465,00 |
| 13.11.2025 | 15,49 | 17,40 | 14,40 | 14,45 | -1,57% | 4.348.419,00 |
| 12.11.2025 | 14,58 | 14,99 | 14,54 | 14,68 | 0,75% | 4.319.785,00 |
| 11.11.2025 | 14,14 | 14,66 | 14,13 | 14,57 | 3,26% | 2.305.874,00 |
| 10.11.2025 | 14,15 | 14,16 | 13,79 | 14,11 | 0,71% | 1.681.727,00 |
| 07.11.2025 | 13,83 | 14,10 | 13,74 | 14,01 | 1,82% | 1.539.235,00 |
| 06.11.2025 | 14,10 | 14,42 | 13,73 | 13,76 | -4,64% | 1.938.746,00 |
| 05.11.2025 | 14,12 | 14,68 | 13,82 | 14,43 | 1,98% | 2.505.610,00 |
| 04.11.2025 | 14,19 | 14,41 | 14,01 | 14,15 | -0,91% | 1.516.040,00 |
| 03.11.2025 | 15,05 | 15,05 | 14,09 | 14,28 | -5,49% | 2.595.187,00 |
| 31.10.2025 | 14,47 | 15,23 | 14,10 | 15,11 | 4,28% | 2.392.083,00 |
| 30.10.2025 | 14,93 | 14,96 | 14,32 | 14,49 | -3,66% | 2.447.247,00 |
| 29.10.2025 | 15,35 | 15,58 | 14,86 | 15,04 | -2,46% | 1.789.274,00 |
| 28.10.2025 | 15,33 | 15,50 | 15,02 | 15,42 | 1,05% | 1.558.963,00 |
| 27.10.2025 | 15,41 | 15,49 | 15,25 | 15,26 | 0,66% | 1.150.516,00 |
| 24.10.2025 | 15,13 | 15,45 | 15,12 | 15,16 | 0,66% | 1.365.471,00 |
| 23.10.2025 | 14,90 | 15,06 | 14,72 | 15,06 | 1,14% | 1.524.078,00 |
| 22.10.2025 | 14,84 | 15,19 | 14,82 | 14,89 | -0,73% | 1.551.622,00 |
| 21.10.2025 | 14,96 | 15,09 | 14,84 | 15,00 | 0,20% | 1.983.265,00 |
| 20.10.2025 | 14,97 | 15,26 | 14,90 | 14,97 | 1,56% | 1.590.162,00 |
| 17.10.2025 | 14,77 | 15,08 | 14,73 | 14,74 | -0,47% | 1.882.383,00 |
| 16.10.2025 | 14,80 | 14,90 | 14,45 | 14,81 | -0,54% | 1.722.460,00 |
| 15.10.2025 | 15,52 | 15,68 | 14,85 | 14,89 | -4,24% | 2.707.478,00 |
| 14.10.2025 | 14,23 | 15,64 | 14,23 | 15,55 | 7,24% | 2.818.961,00 |
| 13.10.2025 | 14,50 | 14,67 | 14,22 | 14,50 | 2,91% | 1.834.062,00 |
| 10.10.2025 | 14,93 | 14,96 | 14,02 | 14,09 | -5,37% | 2.090.004,00 |
| 09.10.2025 | 15,53 | 15,59 | 14,87 | 14,89 | -4,31% | 2.319.442,00 |
| 08.10.2025 | 15,93 | 15,93 | 15,29 | 15,56 | -2,08% | 2.192.027,00 |
| 07.10.2025 | 16,45 | 16,52 | 15,76 | 15,89 | -3,64% | 1.800.547,00 |
| 06.10.2025 | 16,70 | 16,82 | 16,27 | 16,49 | -0,84% | 1.696.085,00 |
| 03.10.2025 | 16,31 | 16,80 | 16,17 | 16,63 | 2,59% | 228.300,00 |
| 02.10.2025 | 16,14 | 16,39 | 16,07 | 16,21 | -0,55% | 1.721.295,00 |
| 01.10.2025 | 16,12 | 16,47 | 16,12 | 16,30 | 0,12% | 2.357.297,00 |
| 30.09.2025 | 16,21 | 16,33 | 15,97 | 16,28 | -0,43% | 1.363.488,00 |
| 29.09.2025 | 16,04 | 16,37 | 15,69 | 16,35 | 2,32% | 3.196.473,00 |
| 26.09.2025 | 15,48 | 16,12 | 15,38 | 15,98 | 3,03% | 2.522.488,00 |
| 25.09.2025 | 15,26 | 15,56 | 15,11 | 15,51 | 0,00% | 1.903.850,00 |
| 24.09.2025 | 15,62 | 15,87 | 15,47 | 15,51 | -1,02% | 1.722.083,00 |
| 23.09.2025 | 15,18 | 15,74 | 15,17 | 15,67 | 4,26% | 1.861.705,00 |