8,525€
-5,80%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -2,21% | - |
| 20.02.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 1,12% | - |
| 19.02.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,00% | - |
| 18.02.2025 | 8,90 | 8,95 | 8,90 | 8,95 | 0,56% | 300,00 |
| 17.02.2025 | 8,85 | 8,90 | 8,85 | 8,90 | -2,73% | 200,00 |
| 14.02.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 5,17% | - |
| 13.02.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -6,45% | - |
| 12.02.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,00% | - |
| 11.02.2025 | 9,25 | 9,30 | 9,25 | 9,30 | -1,59% | 13,00 |
| 10.02.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -5,50% | - |
| 07.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 06.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 05.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 04.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 03.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -6,48% | - |
| 31.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 30.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 29.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 28.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 27.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 24.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 23.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 22.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 21.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 20.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 17.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 16.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 15.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 14.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 20,00 |
| 13.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 10.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 09.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 08.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 07.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 06.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 03.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 02.01.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 30.12.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 27.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 23.12.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 20.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 19.12.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,86% | 60,00 |
| 18.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 17.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 16.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 13.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 12.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 11.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 09.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 06.12.2024 | 11,80 | 12,30 | 11,80 | 12,30 | -3,15% | 26,00 |
| 05.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 04.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,97% | - |
| 03.12.2024 | 12,80 | 13,40 | 12,80 | 13,40 | 4,69% | 17,00 |
| 02.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 29.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 28.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 27.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 26.11.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 1,53% | 81,00 |
| 25.11.2024 | 12,10 | 13,10 | 12,10 | 13,10 | 3,97% | 125,00 |
| 22.11.2024 | 12,00 | 12,60 | 12,00 | 12,60 | 1,61% | 14,00 |
| 21.11.2024 | 12,45 | 12,60 | 12,30 | 12,40 | 3,33% | - |
| 20.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -5,51% | - |
| 19.11.2024 | 12,30 | 12,70 | 12,30 | 12,70 | 2,42% | 17,00 |
| 18.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 15.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | - |
| 14.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 13.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 12.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 11.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 08.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 07.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 06.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 05.11.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 04.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 01.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 31.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 30.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 29.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 6,03% | - |
| 28.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 25.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 24.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 23.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 21.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 17.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 16.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 15.10.2024 | 11,50 | 11,90 | 11,40 | 11,90 | 3,48% | - |
| 14.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 11.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 10.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 09.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 08.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 07.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 6,03% | - |
| 04.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 03.10.2024 | 11,90 | 11,90 | 11,60 | 11,60 | -4,13% | 90,00 |
| 02.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 01.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 30.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |