13,825$
5,94%
Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 13,21 | 13,95 | 13,13 | 13,83 | 5,98% | 4.008.659,00 |
| 17.06.2026 | 13,29 | 13,68 | 12,98 | 13,05 | -2,47% | 1.254.406,00 |
| 16.06.2026 | 13,73 | 14,03 | 13,32 | 13,38 | -1,76% | 1.148.002,00 |
| 15.06.2026 | 14,06 | 14,20 | 13,49 | 13,62 | -1,66% | 1.297.954,00 |
| 12.06.2026 | 13,74 | 13,89 | 13,61 | 13,85 | 2,14% | 1.217.419,00 |
| 11.06.2026 | 13,16 | 13,60 | 13,08 | 13,56 | 3,67% | 1.273.492,00 |
| 10.06.2026 | 12,95 | 13,31 | 12,87 | 13,08 | 0,31% | 1.097.007,00 |
| 09.06.2026 | 12,81 | 13,39 | 12,81 | 13,04 | 2,76% | 1.318.988,00 |
| 08.06.2026 | 12,00 | 12,82 | 12,00 | 12,69 | 5,05% | 1.479.276,00 |
| 05.06.2026 | 11,99 | 12,23 | 11,99 | 12,08 | 0,83% | 1.169.658,00 |
| 04.06.2026 | 12,34 | 12,36 | 11,75 | 11,98 | -0,83% | 1.587.152,00 |
| 03.06.2026 | 12,34 | 12,37 | 11,87 | 12,08 | -3,67% | 1.811.746,00 |
| 02.06.2026 | 12,88 | 12,91 | 12,54 | 12,54 | -2,34% | 1.254.586,00 |
| 01.06.2026 | 13,15 | 13,27 | 12,70 | 12,84 | -3,31% | 1.120.616,00 |
| 29.05.2026 | 13,20 | 13,44 | 13,15 | 13,28 | 0,23% | 1.389.319,00 |
| 28.05.2026 | 13,27 | 13,43 | 13,16 | 13,25 | -0,08% | 1.308.577,00 |
| 27.05.2026 | 12,89 | 13,43 | 12,89 | 13,26 | 4,41% | 1.350.821,00 |
| 26.05.2026 | 12,66 | 12,81 | 12,61 | 12,70 | 0,71% | 1.274.799,00 |
| 22.05.2026 | 12,46 | 12,69 | 12,42 | 12,61 | 0,88% | 1.052.648,00 |
| 21.05.2026 | 12,31 | 12,57 | 12,09 | 12,50 | -0,64% | 1.614.414,00 |
| 20.05.2026 | 12,10 | 12,71 | 11,92 | 12,58 | 4,05% | 1.919.168,00 |
| 19.05.2026 | 11,77 | 12,17 | 11,55 | 12,09 | 2,28% | 1.796.344,00 |
| 18.05.2026 | 11,73 | 11,96 | 11,54 | 11,82 | -0,67% | 1.777.387,00 |
| 15.05.2026 | 11,84 | 12,04 | 11,73 | 11,90 | 0,59% | 1.371.334,00 |
| 14.05.2026 | 12,28 | 12,53 | 11,80 | 11,83 | -3,11% | 1.674.194,00 |
| 13.05.2026 | 12,21 | 12,29 | 11,82 | 12,21 | -2,32% | 2.380.258,00 |
| 12.05.2026 | 12,46 | 12,73 | 12,01 | 12,50 | -3,70% | 2.805.606,00 |
| 11.05.2026 | 13,88 | 13,98 | 12,44 | 12,98 | -7,48% | 3.026.660,00 |
| 08.05.2026 | 13,76 | 14,32 | 13,67 | 14,03 | 1,23% | 1.484.844,00 |
| 07.05.2026 | 14,04 | 14,19 | 13,67 | 13,86 | -0,86% | 1.688.954,00 |
| 06.05.2026 | 14,08 | 14,08 | 13,56 | 13,98 | 1,75% | 2.100.848,00 |
| 05.05.2026 | 13,53 | 13,97 | 13,51 | 13,74 | 2,54% | 2.029.717,00 |
| 04.05.2026 | 13,86 | 13,86 | 13,23 | 13,40 | -4,49% | 1.687.362,00 |
| 01.05.2026 | 14,21 | 14,38 | 13,89 | 14,03 | -1,06% | 1.440.883,00 |
| 30.04.2026 | 14,00 | 14,25 | 13,82 | 14,18 | 1,58% | 2.411.423,00 |
| 29.04.2026 | 14,43 | 14,54 | 13,89 | 13,96 | -3,59% | 1.054.552,00 |
| 28.04.2026 | 14,39 | 14,64 | 14,25 | 14,48 | 1,61% | 1.233.385,00 |
| 27.04.2026 | 14,76 | 14,79 | 14,07 | 14,25 | -3,46% | 1.213.639,00 |
| 24.04.2026 | 14,62 | 14,80 | 14,31 | 14,76 | 1,17% | 923.387,00 |
| 23.04.2026 | 15,04 | 15,18 | 14,27 | 14,59 | -3,31% | 974.641,00 |
| 22.04.2026 | 15,32 | 15,75 | 15,05 | 15,09 | -0,46% | 1.289.623,00 |
| 21.04.2026 | 14,95 | 15,45 | 14,95 | 15,16 | 2,02% | 1.243.979,00 |
| 20.04.2026 | 14,52 | 14,90 | 14,47 | 14,86 | 2,27% | 915.234,00 |
| 17.04.2026 | 14,11 | 14,81 | 14,08 | 14,53 | 4,91% | 1.135.346,00 |
| 16.04.2026 | 13,78 | 14,11 | 13,68 | 13,85 | 0,44% | 1.010.254,00 |
| 15.04.2026 | 14,06 | 14,14 | 13,72 | 13,79 | -2,41% | 794.707,00 |
| 14.04.2026 | 14,14 | 14,34 | 14,10 | 14,13 | -0,07% | 930.697,00 |
| 13.04.2026 | 13,79 | 14,15 | 13,73 | 14,14 | 2,69% | 1.225.729,00 |
| 10.04.2026 | 14,33 | 14,51 | 13,61 | 13,77 | -4,64% | 1.398.335,00 |
| 09.04.2026 | 13,83 | 14,60 | 13,83 | 14,44 | 3,51% | 1.230.079,00 |
| 08.04.2026 | 14,07 | 14,32 | 13,87 | 13,95 | 3,10% | 1.458.283,00 |
| 07.04.2026 | 13,38 | 13,57 | 13,26 | 13,53 | 1,20% | 1.212.235,00 |
| 06.04.2026 | 13,15 | 13,46 | 12,94 | 13,37 | 0,60% | 1.437.424,00 |
| 02.04.2026 | 13,26 | 13,41 | 12,71 | 13,29 | -6,14% | 1.704.809,00 |
| 01.04.2026 | 13,88 | 14,36 | 13,88 | 14,16 | 2,24% | 1.325.260,00 |
| 31.03.2026 | 13,63 | 14,16 | 13,63 | 13,85 | 3,28% | 1.567.733,00 |
| 30.03.2026 | 13,43 | 13,51 | 13,21 | 13,41 | 0,83% | 1.525.033,00 |
| 27.03.2026 | 13,68 | 13,74 | 13,21 | 13,30 | -3,69% | 1.043.638,00 |
| 26.03.2026 | 13,72 | 14,12 | 13,66 | 13,81 | -0,22% | 1.252.925,00 |
| 25.03.2026 | 14,06 | 14,25 | 13,72 | 13,84 | 0,22% | 866.084,00 |
| 24.03.2026 | 13,58 | 14,02 | 13,52 | 13,81 | 0,29% | 1.406.392,00 |
| 23.03.2026 | 14,24 | 14,50 | 13,76 | 13,77 | -1,71% | 2.608.466,00 |
| 20.03.2026 | 14,09 | 14,12 | 13,80 | 14,01 | 0,00% | 3.211.318,00 |
| 19.03.2026 | 13,38 | 14,33 | 13,38 | 14,01 | 3,62% | 1.690.921,00 |
| 18.03.2026 | 13,85 | 14,15 | 13,50 | 13,52 | -4,11% | 1.595.446,00 |
| 17.03.2026 | 14,21 | 14,32 | 14,02 | 14,10 | -0,49% | 1.543.372,00 |
| 16.03.2026 | 14,63 | 14,87 | 14,01 | 14,17 | -2,54% | 1.511.826,00 |
| 13.03.2026 | 14,25 | 14,62 | 14,22 | 14,54 | 0,97% | 1.929.443,00 |
| 12.03.2026 | 14,59 | 14,72 | 14,23 | 14,40 | -3,55% | 1.244.056,00 |
| 11.03.2026 | 15,01 | 15,23 | 14,77 | 14,93 | -0,67% | 984.161,00 |
| 10.03.2026 | 14,59 | 15,40 | 14,52 | 15,03 | 3,02% | 1.339.115,00 |
| 09.03.2026 | 14,30 | 14,65 | 13,98 | 14,59 | -1,35% | 1.997.966,00 |
| 06.03.2026 | 15,02 | 15,17 | 14,57 | 14,79 | -3,02% | 1.635.783,00 |
| 05.03.2026 | 15,22 | 15,52 | 15,03 | 15,25 | -1,17% | 1.029.340,00 |
| 04.03.2026 | 15,72 | 15,80 | 15,35 | 15,43 | -0,77% | 1.150.507,00 |
| 03.03.2026 | 15,74 | 15,84 | 15,08 | 15,55 | -4,01% | 1.153.153,00 |
| 02.03.2026 | 15,85 | 16,23 | 15,54 | 16,20 | 0,81% | 1.278.123,00 |
| 27.02.2026 | 16,31 | 16,47 | 15,94 | 16,07 | -3,19% | 1.805.223,00 |
| 26.02.2026 | 16,33 | 16,83 | 16,21 | 16,60 | 3,56% | 1.414.193,00 |
| 25.02.2026 | 16,15 | 16,20 | 15,51 | 16,03 | -0,80% | 988.013,00 |
| 24.02.2026 | 15,72 | 16,24 | 15,69 | 16,16 | 2,80% | 1.343.031,00 |
| 23.02.2026 | 15,63 | 15,78 | 15,04 | 15,72 | -1,07% | 1.335.708,00 |
| 20.02.2026 | 15,70 | 16,07 | 15,45 | 15,89 | 0,82% | 1.560.205,00 |
| 19.02.2026 | 15,54 | 15,78 | 15,31 | 15,76 | 0,32% | 1.512.931,00 |
| 18.02.2026 | 15,65 | 16,08 | 15,58 | 15,71 | -0,06% | 1.403.455,00 |
| 17.02.2026 | 16,28 | 16,30 | 15,41 | 15,72 | -3,68% | 1.634.669,00 |
| 13.02.2026 | 15,35 | 16,47 | 15,22 | 16,32 | 7,16% | 1.823.532,00 |
| 12.02.2026 | 15,49 | 15,72 | 15,03 | 15,23 | 0,07% | 1.787.904,00 |
| 11.02.2026 | 15,54 | 15,83 | 15,01 | 15,22 | -2,44% | 1.936.149,00 |
| 10.02.2026 | 17,12 | 17,27 | 15,37 | 15,60 | -8,24% | 3.232.468,00 |
| 09.02.2026 | 15,67 | 17,67 | 15,58 | 17,00 | 5,20% | 3.841.904,00 |
| 06.02.2026 | 16,59 | 16,97 | 16,13 | 16,16 | -2,77% | 2.887.137,00 |
| 05.02.2026 | 16,89 | 17,06 | 16,29 | 16,62 | -1,07% | 2.169.055,00 |
| 04.02.2026 | 16,77 | 17,18 | 16,41 | 16,80 | 1,51% | 1.640.593,00 |
| 03.02.2026 | 16,40 | 16,95 | 16,19 | 16,55 | 1,91% | 2.282.700,00 |
| 02.02.2026 | 15,25 | 16,52 | 15,24 | 16,24 | 6,70% | 1.835.775,00 |
| 30.01.2026 | 14,86 | 15,35 | 14,86 | 15,22 | 0,66% | 1.605.726,00 |
| 29.01.2026 | 14,95 | 15,48 | 14,92 | 15,12 | 1,00% | 1.569.601,00 |
| 28.01.2026 | 15,19 | 15,30 | 14,86 | 14,97 | -1,58% | 1.244.303,00 |
| 27.01.2026 | 15,35 | 15,59 | 14,88 | 15,21 | -1,49% | 1.678.269,00 |