10,050€
-1,23%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 10,18 | 10,18 | 9,88 | 10,08 | -0,98% | - |
| 30.04.2024 | 10,25 | 10,40 | 10,08 | 10,18 | -0,73% | - |
| 29.04.2024 | 10,35 | 10,40 | 10,08 | 10,25 | -0,49% | - |
| 26.04.2024 | 10,25 | 10,40 | 10,10 | 10,30 | 1,48% | - |
| 25.04.2024 | 10,20 | 10,20 | 9,75 | 10,15 | -0,49% | - |
| 24.04.2024 | 10,40 | 10,45 | 10,05 | 10,20 | -1,92% | - |
| 23.04.2024 | 10,08 | 10,50 | 10,03 | 10,40 | 3,23% | - |
| 22.04.2024 | 9,98 | 10,20 | 9,98 | 10,08 | 1,77% | - |
| 19.04.2024 | 9,95 | 9,98 | 9,80 | 9,90 | -0,50% | - |
| 18.04.2024 | 9,70 | 10,10 | 9,65 | 9,95 | 3,11% | - |
| 17.04.2024 | 9,75 | 9,93 | 9,65 | 9,65 | -1,03% | - |
| 16.04.2024 | 9,75 | 9,95 | 9,55 | 9,75 | 0,00% | - |
| 15.04.2024 | 10,18 | 10,50 | 9,73 | 9,75 | -4,88% | - |
| 12.04.2024 | 10,40 | 10,55 | 10,15 | 10,25 | -2,38% | - |
| 11.04.2024 | 10,15 | 10,50 | 10,15 | 10,50 | 4,48% | - |
| 10.04.2024 | 10,25 | 10,30 | 9,83 | 10,05 | -1,95% | - |
| 09.04.2024 | 9,93 | 10,30 | 9,88 | 10,25 | 3,27% | - |
| 08.04.2024 | 10,05 | 10,30 | 9,90 | 9,93 | -1,49% | - |
| 05.04.2024 | 10,15 | 10,35 | 10,00 | 10,08 | -1,23% | - |
| 04.04.2024 | 10,25 | 10,60 | 10,10 | 10,20 | 0,00% | - |
| 03.04.2024 | 11,05 | 11,05 | 10,15 | 10,20 | -6,85% | - |
| 02.04.2024 | 11,85 | 11,85 | 10,90 | 10,95 | -5,19% | - |
| 28.03.2024 | 11,25 | 11,60 | 11,25 | 11,55 | 2,67% | - |
| 27.03.2024 | 10,75 | 11,30 | 10,75 | 11,25 | 4,65% | - |
| 26.03.2024 | 10,75 | 10,90 | 10,50 | 10,75 | 0,00% | - |
| 25.03.2024 | 10,75 | 11,05 | 10,40 | 10,75 | -0,92% | 20,00 |
| 22.03.2024 | 11,35 | 11,45 | 10,80 | 10,85 | -4,41% | - |
| 21.03.2024 | 11,35 | 11,50 | 11,25 | 11,35 | 0,44% | - |
| 20.03.2024 | 11,15 | 11,30 | 11,00 | 11,30 | 1,35% | - |
| 19.03.2024 | 11,25 | 11,25 | 10,80 | 11,15 | -0,89% | - |
| 18.03.2024 | 10,85 | 11,30 | 10,80 | 11,25 | 3,69% | - |
| 15.03.2024 | 10,85 | 11,00 | 10,75 | 10,85 | 0,00% | - |
| 14.03.2024 | 11,25 | 11,35 | 10,80 | 10,85 | -3,56% | 25,00 |
| 13.03.2024 | 10,95 | 11,40 | 10,75 | 11,25 | 3,69% | - |
| 12.03.2024 | 10,65 | 11,00 | 10,60 | 10,85 | 1,88% | - |
| 11.03.2024 | 11,75 | 11,80 | 10,60 | 10,65 | -9,36% | - |
| 08.03.2024 | 11,40 | 11,75 | 11,40 | 11,75 | 3,52% | - |
| 07.03.2024 | 11,15 | 11,60 | 11,10 | 11,35 | 2,25% | - |
| 06.03.2024 | 11,35 | 11,45 | 10,80 | 11,10 | -2,20% | - |
| 05.03.2024 | 11,45 | 11,70 | 11,35 | 11,35 | -0,87% | - |
| 04.03.2024 | 11,65 | 11,80 | 11,45 | 11,45 | -1,72% | - |
| 01.03.2024 | 11,95 | 11,95 | 11,45 | 11,65 | -0,43% | 25,00 |
| 29.02.2024 | 11,55 | 11,90 | 11,55 | 11,70 | 1,74% | - |
| 28.02.2024 | 11,65 | 12,05 | 11,50 | 11,50 | -3,77% | 20,00 |
| 27.02.2024 | 11,95 | 12,15 | 11,90 | 11,95 | 0,00% | - |
| 26.02.2024 | 12,25 | 12,25 | 11,90 | 11,95 | -2,45% | 25,00 |
| 23.02.2024 | 12,05 | 12,40 | 11,85 | 12,25 | 2,51% | 30,00 |
| 22.02.2024 | 12,45 | 12,65 | 11,95 | 11,95 | -4,02% | - |
| 21.02.2024 | 12,65 | 12,75 | 12,30 | 12,45 | -1,58% | - |
| 20.02.2024 | 12,65 | 12,80 | 12,20 | 12,65 | 0,00% | - |
| 19.02.2024 | 12,65 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 16.02.2024 | 12,85 | 12,95 | 12,55 | 12,65 | -1,56% | 1.165,00 |
| 15.02.2024 | 12,75 | 12,95 | 12,55 | 12,85 | 0,78% | - |
| 14.02.2024 | 12,05 | 12,75 | 12,05 | 12,75 | 5,81% | - |
| 13.02.2024 | 12,75 | 12,85 | 11,95 | 12,05 | -5,86% | - |
| 12.02.2024 | 11,85 | 12,85 | 11,85 | 12,80 | 6,22% | - |
| 09.02.2024 | 12,25 | 12,25 | 11,90 | 12,05 | 0,00% | - |
| 08.02.2024 | 11,95 | 12,25 | 11,95 | 12,05 | 0,84% | - |
| 07.02.2024 | 12,05 | 12,15 | 11,90 | 11,95 | -0,83% | - |
| 06.02.2024 | 11,75 | 12,25 | 11,60 | 12,05 | 3,88% | - |
| 05.02.2024 | 11,75 | 11,90 | 11,35 | 11,60 | -1,28% | - |
| 02.02.2024 | 12,30 | 12,30 | 11,45 | 11,75 | -2,89% | - |
| 01.02.2024 | 11,35 | 12,45 | 11,30 | 12,10 | 5,68% | - |
| 31.01.2024 | 11,55 | 11,85 | 11,30 | 11,45 | -0,43% | - |
| 30.01.2024 | 11,65 | 11,65 | 11,30 | 11,50 | -1,29% | - |
| 29.01.2024 | 11,25 | 11,75 | 11,25 | 11,65 | 3,56% | - |
| 26.01.2024 | 11,15 | 11,45 | 11,15 | 11,25 | 0,90% | - |
| 25.01.2024 | 10,75 | 11,15 | 10,75 | 11,15 | 3,72% | - |
| 24.01.2024 | 11,15 | 11,20 | 10,65 | 10,75 | -3,59% | - |
| 23.01.2024 | 11,20 | 11,50 | 11,10 | 11,15 | -0,89% | - |
| 22.01.2024 | 10,85 | 11,35 | 10,85 | 11,25 | 3,69% | - |
| 19.01.2024 | 10,85 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 18.01.2024 | 10,55 | 10,95 | 10,55 | 10,85 | 0,46% | - |
| 17.01.2024 | 11,05 | 11,15 | 10,70 | 10,80 | -2,70% | 675,00 |
| 16.01.2024 | 10,85 | 11,10 | 10,55 | 11,10 | 2,30% | - |
| 15.01.2024 | 10,85 | 10,85 | 10,85 | 10,85 | 0,00% | - |
| 12.01.2024 | 11,15 | 11,45 | 10,75 | 10,85 | -2,69% | 102,00 |
| 11.01.2024 | 11,45 | 11,55 | 11,05 | 11,15 | -2,62% | - |
| 10.01.2024 | 11,25 | 11,55 | 11,15 | 11,45 | 0,88% | - |
| 09.01.2024 | 12,15 | 12,15 | 11,25 | 11,35 | -6,58% | - |
| 08.01.2024 | 11,75 | 12,15 | 11,60 | 12,15 | 2,53% | - |
| 05.01.2024 | 11,75 | 12,05 | 11,55 | 11,85 | 0,85% | - |
| 04.01.2024 | 11,65 | 11,75 | 11,45 | 11,75 | 1,73% | 100,00 |
| 03.01.2024 | 12,15 | 12,40 | 11,55 | 11,55 | -4,94% | - |
| 02.01.2024 | 12,25 | 12,65 | 11,80 | 12,15 | -0,82% | - |
| 29.12.2023 | 12,15 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 28.12.2023 | 12,30 | 12,35 | 12,05 | 12,15 | -1,22% | - |
| 27.12.2023 | 12,25 | 12,45 | 12,15 | 12,30 | 2,93% | - |
| 22.12.2023 | 12,15 | 12,15 | 11,80 | 11,95 | -1,65% | - |
| 21.12.2023 | 11,95 | 12,25 | 11,85 | 12,15 | 2,53% | - |
| 20.12.2023 | 11,85 | 12,15 | 11,60 | 11,85 | -0,84% | - |
| 19.12.2023 | 11,65 | 11,95 | 11,55 | 11,95 | 1,70% | - |
| 18.12.2023 | 11,85 | 11,95 | 11,55 | 11,75 | -0,84% | - |
| 15.12.2023 | 12,10 | 12,35 | 11,55 | 11,85 | -0,84% | - |
| 14.12.2023 | 11,25 | 12,05 | 11,25 | 11,95 | 6,22% | - |
| 13.12.2023 | 10,65 | 11,25 | 10,45 | 11,25 | 6,13% | - |
| 12.12.2023 | 10,45 | 10,75 | 10,30 | 10,60 | 1,44% | - |
| 11.12.2023 | 10,35 | 10,55 | 10,15 | 10,45 | 1,46% | - |
| 08.12.2023 | 9,88 | 10,35 | 9,88 | 10,30 | 3,78% | - |
| 07.12.2023 | 9,55 | 9,93 | 9,50 | 9,93 | 4,20% | - |