Echtzeit-Aktienkurs Sally Beauty Holdings
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,15 | 16,15 | 16,12 | 16,12 | -3,99% | - |
| 25.02.2021 | 16,78 | 16,79 | 16,76 | 16,79 | 0,39% | - |
| 24.02.2021 | 16,75 | 16,75 | 16,72 | 16,72 | 4,63% | - |
| 23.02.2021 | 15,81 | 16,27 | 0,00 | 15,98 | 0,35% | - |
| 22.02.2021 | 15,71 | 16,10 | 15,68 | 15,93 | 1,43% | - |
| 19.02.2021 | 15,96 | 16,12 | 15,68 | 15,70 | -1,04% | - |
| 18.02.2021 | 15,77 | 16,04 | 15,52 | 15,87 | 1,24% | - |
| 17.02.2021 | 15,72 | 15,72 | 15,67 | 15,67 | 1,46% | - |
| 16.02.2021 | 15,32 | 15,53 | 15,07 | 15,45 | 1,01% | - |
| 12.02.2021 | 15,19 | 15,47 | 14,88 | 15,29 | 3,24% | - |
| 11.02.2021 | 14,98 | 15,06 | 14,54 | 14,81 | -1,99% | - |
| 10.02.2021 | 15,01 | 15,42 | 14,94 | 15,11 | -3,11% | - |
| 09.02.2021 | 14,61 | 15,61 | 14,56 | 15,60 | 7,66% | - |
| 08.02.2021 | 14,72 | 14,81 | 14,47 | 14,49 | -1,73% | - |
| 05.02.2021 | 14,57 | 14,78 | 14,06 | 14,74 | -5,93% | - |
| 04.02.2021 | 15,69 | 15,71 | 15,67 | 15,67 | -1,48% | - |
| 03.02.2021 | 15,70 | 16,09 | 15,64 | 15,91 | 0,73% | - |
| 02.02.2021 | 15,81 | 16,07 | 15,65 | 15,79 | -0,13% | - |
| 01.02.2021 | 15,86 | 15,86 | 15,81 | 15,81 | 4,36% | - |
| 29.01.2021 | 15,15 | 15,15 | 15,15 | 15,15 | 1,17% | - |
| 28.01.2021 | 15,48 | 15,55 | 0,00 | 14,98 | -2,57% | - |
| 27.01.2021 | 15,23 | 15,48 | 14,95 | 15,37 | -2,57% | - |
| 26.01.2021 | 15,20 | 15,88 | 15,09 | 15,78 | 5,77% | - |
| 25.01.2021 | 14,86 | 15,03 | 14,33 | 14,92 | 7,03% | - |
| 22.01.2021 | 14,17 | 14,20 | 13,77 | 13,94 | -3,80% | - |
| 21.01.2021 | 0,00 | 14,49 | 0,00 | 14,49 | 0,49% | - |
| 20.01.2021 | 14,96 | 14,96 | 14,27 | 14,42 | 4,42% | - |
| 19.01.2021 | 13,56 | 13,97 | 13,54 | 13,81 | 2,91% | - |
| 15.01.2021 | 13,32 | 13,56 | 13,27 | 13,42 | -1,69% | - |
| 14.01.2021 | 13,78 | 13,90 | 13,61 | 13,65 | 0,66% | - |
| 13.01.2021 | 13,54 | 13,64 | 13,34 | 13,56 | -0,80% | - |
| 12.01.2021 | 13,77 | 13,77 | 13,52 | 13,67 | 1,71% | - |
| 11.01.2021 | 13,25 | 13,57 | 13,21 | 13,44 | 0,98% | - |
| 08.01.2021 | 13,31 | 13,48 | 13,17 | 13,31 | -0,45% | - |
| 07.01.2021 | 13,71 | 13,76 | 13,23 | 13,37 | -3,64% | - |
| 06.01.2021 | 13,22 | 13,89 | 13,20 | 13,87 | 8,15% | - |
| 05.01.2021 | 12,90 | 13,02 | 12,72 | 12,83 | -0,81% | - |
| 04.01.2021 | 12,92 | 12,94 | 12,92 | 12,93 | -0,88% | - |
| 31.12.2020 | 12,91 | 13,17 | 12,88 | 13,05 | 1,76% | - |
| 30.12.2020 | 12,88 | 12,94 | 12,62 | 12,82 | -0,47% | - |
| 29.12.2020 | 13,02 | 13,23 | 12,76 | 12,88 | -3,16% | - |
| 28.12.2020 | 13,30 | 13,31 | 13,30 | 13,30 | 5,35% | - |
| 24.12.2020 | 12,73 | 13,00 | 12,29 | 12,63 | -1,06% | - |
| 23.12.2020 | 12,63 | 12,83 | 12,63 | 12,76 | 2,53% | - |
| 22.12.2020 | 11,97 | 12,47 | 11,95 | 12,45 | 4,45% | - |
| 21.12.2020 | 11,63 | 12,04 | 11,62 | 11,92 | -2,85% | - |
| 18.12.2020 | 12,70 | 12,73 | 12,14 | 12,27 | -3,69% | - |
| 17.12.2020 | 12,79 | 12,80 | 12,34 | 12,74 | 4,39% | - |
| 16.12.2020 | 12,01 | 12,24 | 11,99 | 12,20 | 0,78% | - |
| 15.12.2020 | 11,66 | 12,12 | 11,60 | 12,11 | 4,62% | - |
| 14.12.2020 | 11,83 | 11,89 | 11,52 | 11,57 | -0,90% | - |
| 11.12.2020 | 11,98 | 12,02 | 11,44 | 11,68 | -3,07% | - |
| 10.12.2020 | 11,86 | 12,08 | 11,78 | 12,05 | 0,71% | - |
| 09.12.2020 | 11,65 | 11,97 | 11,55 | 11,96 | 2,71% | - |
| 08.12.2020 | 11,66 | 11,72 | 11,50 | 11,65 | -5,67% | - |
| 07.12.2020 | 11,78 | 12,35 | 11,67 | 12,35 | -0,80% | - |
| 04.12.2020 | 11,85 | 12,56 | 11,81 | 12,45 | 6,78% | - |
| 03.12.2020 | 11,90 | 11,92 | 11,64 | 11,66 | -1,35% | - |
| 02.12.2020 | 11,80 | 11,83 | 11,61 | 11,82 | 0,55% | - |
| 01.12.2020 | 11,73 | 11,85 | 11,44 | 11,75 | 2,49% | - |
| 30.11.2020 | 11,74 | 11,79 | 11,45 | 11,47 | 6,40% | - |
| 27.11.2020 | 12,03 | 12,30 | 10,78 | 10,78 | -11,43% | - |
| 25.11.2020 | 11,94 | 12,25 | 11,91 | 12,17 | -0,49% | - |
| 24.11.2020 | 12,36 | 12,67 | 12,19 | 12,23 | 3,65% | - |
| 23.11.2020 | 11,80 | 11,80 | 11,80 | 11,80 | 9,47% | - |
| 20.11.2020 | 10,57 | 10,79 | 10,42 | 10,78 | 3,51% | - |
| 19.11.2020 | 10,17 | 10,42 | 10,13 | 10,41 | 1,56% | - |
| 18.11.2020 | 10,96 | 11,04 | 10,22 | 10,25 | -8,28% | - |
| 17.11.2020 | 10,79 | 11,20 | 10,73 | 11,18 | -0,27% | - |
| 16.11.2020 | 10,57 | 11,27 | 10,54 | 11,21 | 8,73% | - |
| 13.11.2020 | 9,87 | 10,32 | 9,76 | 10,31 | 5,42% | - |
| 12.11.2020 | 9,91 | 10,37 | 9,67 | 9,78 | -9,66% | - |
| 11.11.2020 | 10,46 | 10,88 | 10,23 | 10,82 | 1,45% | - |
| 10.11.2020 | 10,36 | 10,73 | 0,00 | 10,67 | 4,30% | - |
| 09.11.2020 | 10,55 | 10,62 | 10,09 | 10,23 | 10,06% | - |
| 06.11.2020 | 9,13 | 9,36 | 9,07 | 9,29 | 0,49% | - |
| 05.11.2020 | 9,30 | 9,43 | 9,21 | 9,25 | 1,87% | - |
| 04.11.2020 | 8,93 | 9,24 | 8,89 | 9,08 | -2,16% | - |
| 03.11.2020 | 9,09 | 9,40 | 9,06 | 9,28 | 5,10% | - |
| 02.11.2020 | 8,65 | 8,90 | 8,61 | 8,83 | 5,88% | - |
| 30.10.2020 | 8,56 | 8,58 | 8,27 | 8,34 | -4,69% | - |
| 29.10.2020 | 8,61 | 8,94 | 8,54 | 8,75 | 3,55% | - |
| 28.10.2020 | 8,38 | 8,61 | 8,30 | 8,45 | -2,60% | - |
| 27.10.2020 | 8,67 | 8,67 | 8,67 | 8,67 | -2,86% | - |
| 26.10.2020 | 9,20 | 9,23 | 8,82 | 8,93 | -4,85% | - |
| 23.10.2020 | 9,46 | 9,57 | 9,30 | 9,38 | -0,85% | - |
| 22.10.2020 | 9,10 | 9,47 | 9,03 | 9,46 | 3,44% | - |
| 21.10.2020 | 9,22 | 9,27 | 9,08 | 9,15 | -1,30% | - |
| 20.10.2020 | 9,54 | 9,55 | 9,24 | 9,27 | -0,54% | - |
| 19.10.2020 | 0,00 | 9,68 | 0,00 | 9,32 | -2,05% | - |
| 16.10.2020 | 9,47 | 9,70 | 9,43 | 9,51 | -1,30% | - |
| 15.10.2020 | 9,54 | 9,80 | 9,52 | 9,64 | 2,66% | - |
| 14.10.2020 | 9,66 | 9,70 | 9,37 | 9,39 | -0,85% | - |
| 13.10.2020 | 9,35 | 9,58 | 0,00 | 9,47 | 0,48% | - |
| 12.10.2020 | 9,43 | 9,58 | 9,33 | 9,42 | -1,31% | - |
| 09.10.2020 | 9,94 | 10,00 | 9,52 | 9,55 | -3,44% | - |
| 08.10.2020 | 9,50 | 10,06 | 9,45 | 9,89 | 5,44% | - |
| 07.10.2020 | 9,26 | 9,40 | 9,20 | 9,38 | 0,86% | - |
| 06.10.2020 | 9,69 | 9,88 | 9,25 | 9,30 | -3,88% | - |
| 05.10.2020 | 0,00 | 9,68 | 0,00 | 9,67 | 4,65% | - |