10,960$
3,59%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 10,81 | 10,97 | 10,60 | 10,95 | 3,50% | 986.376,00 |
01.05.2024 | 10,80 | 10,91 | 10,51 | 10,58 | -2,49% | 1.392.664,00 |
30.04.2024 | 10,85 | 11,08 | 10,77 | 10,85 | -1,18% | 823.323,00 |
29.04.2024 | 11,06 | 11,19 | 10,78 | 10,98 | -0,18% | 1.537.444,00 |
26.04.2024 | 10,91 | 11,10 | 10,86 | 11,00 | 1,20% | 679.684,00 |
25.04.2024 | 10,68 | 10,97 | 10,41 | 10,87 | -0,37% | 1.129.123,00 |
24.04.2024 | 10,94 | 11,00 | 10,76 | 10,91 | -1,71% | 1.046.916,00 |
23.04.2024 | 10,78 | 11,22 | 10,78 | 11,10 | 3,45% | 1.210.919,00 |
22.04.2024 | 10,65 | 10,89 | 10,61 | 10,73 | 1,23% | 1.083.397,00 |
19.04.2024 | 10,48 | 10,62 | 10,42 | 10,60 | 0,38% | 869.593,00 |
18.04.2024 | 10,39 | 10,79 | 10,39 | 10,56 | 2,42% | 1.370.181,00 |
17.04.2024 | 10,40 | 10,57 | 10,25 | 10,31 | -0,39% | 1.311.229,00 |
16.04.2024 | 10,25 | 10,43 | 10,17 | 10,35 | 0,00% | 1.393.497,00 |
15.04.2024 | 11,06 | 11,20 | 10,34 | 10,35 | -5,22% | 1.241.208,00 |
12.04.2024 | 11,07 | 11,10 | 10,82 | 10,92 | -2,50% | 1.324.381,00 |
11.04.2024 | 11,10 | 11,24 | 10,96 | 11,20 | 2,56% | 1.394.270,00 |
10.04.2024 | 10,73 | 10,94 | 10,55 | 10,92 | -1,53% | 1.482.620,00 |
09.04.2024 | 10,90 | 11,19 | 10,83 | 11,09 | 3,16% | 899.131,00 |
08.04.2024 | 10,99 | 11,13 | 10,74 | 10,75 | -1,29% | 1.233.353,00 |
05.04.2024 | 10,99 | 11,11 | 10,79 | 10,89 | -1,36% | 1.290.333,00 |
04.04.2024 | 11,26 | 11,56 | 10,98 | 11,04 | -0,18% | 1.657.280,00 |
03.04.2024 | 11,73 | 11,74 | 11,01 | 11,06 | -6,67% | 1.639.642,00 |
02.04.2024 | 12,39 | 12,46 | 11,70 | 11,85 | -5,73% | 1.622.180,00 |
01.04.2024 | 12,38 | 12,73 | 12,37 | 12,57 | 1,21% | 1.313.414,00 |
28.03.2024 | 12,17 | 12,55 | 12,16 | 12,42 | 2,05% | 1.085.067,00 |
27.03.2024 | 11,74 | 12,26 | 11,72 | 12,17 | 4,64% | 1.460.471,00 |
26.03.2024 | 11,52 | 11,79 | 11,40 | 11,63 | 2,38% | 1.433.434,00 |
25.03.2024 | 11,94 | 11,94 | 11,30 | 11,36 | -2,99% | 1.235.105,00 |
22.03.2024 | 12,20 | 12,22 | 11,68 | 11,71 | -4,72% | 1.048.558,00 |
21.03.2024 | 12,32 | 12,49 | 12,26 | 12,29 | -0,32% | 1.262.713,00 |
20.03.2024 | 12,03 | 12,37 | 11,92 | 12,33 | 2,24% | 959.917,00 |
19.03.2024 | 11,98 | 12,18 | 11,76 | 12,06 | -1,07% | 1.468.196,00 |
18.03.2024 | 11,92 | 12,30 | 11,76 | 12,19 | 2,87% | 1.736.543,00 |
15.03.2024 | 11,71 | 12,02 | 11,70 | 11,85 | 0,08% | 3.374.895,00 |
14.03.2024 | 12,31 | 12,35 | 11,73 | 11,84 | -4,28% | 1.303.721,00 |
13.03.2024 | 11,82 | 12,49 | 11,82 | 12,37 | 4,48% | 1.256.561,00 |
12.03.2024 | 11,66 | 12,01 | 11,66 | 11,84 | 1,81% | 1.259.657,00 |
11.03.2024 | 12,76 | 12,94 | 11,59 | 11,63 | -9,42% | 1.784.320,00 |
08.03.2024 | 12,66 | 12,85 | 12,50 | 12,84 | 2,97% | 2.586.391,00 |
07.03.2024 | 12,25 | 12,63 | 12,15 | 12,47 | 2,89% | 1.302.550,00 |
06.03.2024 | 12,43 | 12,44 | 11,75 | 12,12 | -1,86% | 1.318.689,00 |
05.03.2024 | 12,37 | 12,70 | 12,34 | 12,35 | -1,04% | 1.328.884,00 |
04.03.2024 | 12,60 | 12,77 | 12,43 | 12,48 | -1,27% | 1.446.177,00 |
01.03.2024 | 12,68 | 12,86 | 12,39 | 12,64 | 0,08% | 1.386.686,00 |
29.02.2024 | 12,59 | 12,86 | 12,54 | 12,63 | 1,20% | 1.587.569,00 |
28.02.2024 | 12,67 | 12,78 | 12,45 | 12,48 | -3,78% | 1.403.378,00 |
27.02.2024 | 13,12 | 13,14 | 12,93 | 12,97 | 0,00% | 1.612.414,00 |
26.02.2024 | 13,21 | 13,21 | 12,93 | 12,97 | -1,89% | 1.234.728,00 |
23.02.2024 | 12,98 | 13,39 | 12,86 | 13,22 | 1,77% | 1.633.543,00 |
22.02.2024 | 13,43 | 13,56 | 12,95 | 12,99 | -3,42% | 1.282.378,00 |
21.02.2024 | 13,47 | 13,58 | 13,31 | 13,45 | -1,61% | 1.338.318,00 |
20.02.2024 | 13,42 | 13,84 | 13,25 | 13,67 | 0,37% | 1.370.013,00 |
16.02.2024 | 13,57 | 13,91 | 13,50 | 13,62 | -1,30% | 1.193.311,00 |
15.02.2024 | 13,75 | 13,91 | 13,54 | 13,80 | 1,17% | 1.242.586,00 |
14.02.2024 | 13,14 | 13,67 | 12,93 | 13,64 | 6,07% | 1.412.178,00 |
13.02.2024 | 13,02 | 13,31 | 12,77 | 12,86 | -6,61% | 1.931.525,00 |
12.02.2024 | 13,00 | 13,82 | 13,00 | 13,77 | 5,76% | 1.569.667,00 |
09.02.2024 | 12,96 | 13,12 | 12,83 | 13,02 | 0,31% | 1.118.190,00 |
08.02.2024 | 12,92 | 13,19 | 12,85 | 12,98 | 0,70% | 1.008.555,00 |
07.02.2024 | 12,97 | 13,03 | 12,83 | 12,89 | -0,31% | 1.107.687,00 |
06.02.2024 | 12,60 | 13,14 | 12,49 | 12,93 | 2,70% | 1.923.248,00 |
05.02.2024 | 12,39 | 12,67 | 12,16 | 12,59 | -0,63% | 1.452.607,00 |
02.02.2024 | 12,82 | 12,96 | 12,40 | 12,67 | -3,58% | 1.661.545,00 |
01.02.2024 | 12,40 | 13,46 | 12,15 | 13,14 | 6,66% | 2.591.528,00 |
31.01.2024 | 12,35 | 12,87 | 12,31 | 12,32 | -0,88% | 2.413.252,00 |
30.01.2024 | 12,47 | 12,52 | 12,25 | 12,43 | -1,04% | 1.405.469,00 |
29.01.2024 | 12,18 | 12,70 | 12,18 | 12,56 | 2,95% | 1.331.655,00 |
26.01.2024 | 12,27 | 12,44 | 12,11 | 12,20 | 0,66% | 810.539,00 |
25.01.2024 | 11,93 | 12,13 | 11,86 | 12,12 | 3,59% | 1.281.196,00 |
24.01.2024 | 12,21 | 12,25 | 11,60 | 11,70 | -3,07% | 1.470.312,00 |
23.01.2024 | 12,44 | 12,56 | 12,04 | 12,07 | -1,07% | 1.252.271,00 |
22.01.2024 | 12,01 | 12,37 | 11,91 | 12,20 | 2,87% | 1.988.308,00 |
19.01.2024 | 11,80 | 11,97 | 11,54 | 11,86 | 0,85% | 1.208.636,00 |
18.01.2024 | 11,89 | 11,92 | 11,59 | 11,76 | 0,34% | 1.083.778,00 |
17.01.2024 | 11,82 | 12,11 | 11,64 | 11,72 | -2,41% | 1.288.684,00 |
16.01.2024 | 11,61 | 12,03 | 11,52 | 12,01 | 1,61% | 1.590.175,00 |
12.01.2024 | 12,69 | 12,70 | 11,76 | 11,82 | -3,43% | 1.114.419,00 |
11.01.2024 | 12,47 | 12,47 | 12,05 | 12,24 | -2,78% | 1.357.071,00 |
10.01.2024 | 12,28 | 12,69 | 12,22 | 12,59 | 2,19% | 1.551.826,00 |
09.01.2024 | 13,02 | 13,02 | 12,32 | 12,32 | -6,95% | 1.854.700,00 |
08.01.2024 | 12,81 | 13,29 | 12,72 | 13,24 | 2,80% | 1.457.948,00 |
05.01.2024 | 12,69 | 13,19 | 12,64 | 12,88 | 0,16% | 1.228.894,00 |
04.01.2024 | 12,70 | 12,89 | 12,52 | 12,86 | 1,26% | 1.335.924,00 |
03.01.2024 | 13,66 | 13,66 | 12,60 | 12,70 | -4,44% | 2.039.511,00 |
02.01.2024 | 13,07 | 13,85 | 12,91 | 13,29 | 0,08% | 1.532.958,00 |
29.12.2023 | 13,47 | 13,55 | 13,20 | 13,28 | -1,34% | 1.490.371,00 |
28.12.2023 | 13,57 | 13,66 | 13,36 | 13,46 | -1,32% | 1.033.192,00 |
27.12.2023 | 13,56 | 13,74 | 13,48 | 13,64 | 1,04% | 1.083.177,00 |
26.12.2023 | 13,25 | 13,53 | 13,10 | 13,50 | 2,35% | 980.449,00 |
22.12.2023 | 13,12 | 13,44 | 13,01 | 13,19 | -1,20% | 1.015.496,00 |
21.12.2023 | 13,15 | 13,41 | 13,02 | 13,35 | 3,09% | 1.069.343,00 |
20.12.2023 | 12,78 | 13,34 | 12,75 | 12,95 | -0,84% | 1.653.841,00 |
19.12.2023 | 12,96 | 13,12 | 12,69 | 13,06 | 2,43% | 1.806.411,00 |
18.12.2023 | 12,99 | 12,99 | 12,66 | 12,75 | -1,47% | 2.754.302,00 |
15.12.2023 | 13,16 | 13,16 | 12,58 | 12,94 | -1,30% | 4.682.369,00 |
14.12.2023 | 12,71 | 13,30 | 12,55 | 13,11 | 7,37% | 3.001.406,00 |
13.12.2023 | 11,32 | 12,23 | 11,29 | 12,21 | 7,11% | 2.973.594,00 |
12.12.2023 | 11,17 | 11,62 | 11,10 | 11,40 | 1,79% | 3.654.022,00 |
11.12.2023 | 11,02 | 11,30 | 10,96 | 11,20 | 1,36% | 2.627.748,00 |
08.12.2023 | 10,64 | 11,13 | 10,62 | 11,05 | 3,66% | 1.914.148,00 |