9,850€
3,14%
Echtzeit-Aktienkurs Sally Beauty Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sally Beauty Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 9,60 | 10,10 | 9,60 | 9,90 | 2,59% | - |
| 17.04.2024 | 9,75 | 9,90 | 9,65 | 9,65 | -1,03% | 900,00 |
| 16.04.2024 | 9,75 | 9,80 | 9,58 | 9,75 | 0,00% | - |
| 15.04.2024 | 10,30 | 10,50 | 9,75 | 9,75 | -5,34% | - |
| 12.04.2024 | 10,40 | 10,55 | 10,15 | 10,30 | -0,96% | - |
| 11.04.2024 | 10,10 | 10,50 | 10,10 | 10,40 | 1,96% | - |
| 10.04.2024 | 10,25 | 10,25 | 9,83 | 10,20 | 0,00% | - |
| 09.04.2024 | 9,80 | 10,30 | 9,80 | 10,20 | 3,03% | - |
| 08.04.2024 | 10,08 | 10,30 | 9,90 | 9,90 | -1,25% | - |
| 05.04.2024 | 10,10 | 10,35 | 10,00 | 10,03 | -1,72% | - |
| 04.04.2024 | 10,20 | 10,60 | 10,10 | 10,20 | 0,00% | - |
| 03.04.2024 | 10,95 | 11,05 | 10,20 | 10,20 | -7,27% | - |
| 02.04.2024 | 11,60 | 11,75 | 10,90 | 11,00 | -4,76% | - |
| 28.03.2024 | 11,30 | 11,65 | 11,25 | 11,55 | 3,59% | - |
| 27.03.2024 | 10,85 | 11,30 | 10,80 | 11,15 | 2,76% | - |
| 26.03.2024 | 10,40 | 10,95 | 10,40 | 10,85 | 1,40% | - |
| 25.03.2024 | 11,00 | 11,00 | 10,20 | 10,70 | -1,38% | - |
| 22.03.2024 | 11,30 | 11,45 | 10,38 | 10,85 | -3,98% | - |
| 21.03.2024 | 11,30 | 11,50 | 11,20 | 11,30 | 1,35% | - |
| 20.03.2024 | 11,00 | 11,30 | 10,43 | 11,15 | 0,45% | - |
| 19.03.2024 | 11,25 | 11,25 | 10,80 | 11,10 | 6,22% | - |
| 18.03.2024 | 10,80 | 11,30 | 10,45 | 10,45 | 0,00% | - |
| 15.03.2024 | 10,80 | 11,00 | 10,13 | 10,45 | 0,72% | - |
| 14.03.2024 | 11,35 | 11,35 | 10,33 | 10,38 | -8,59% | - |
| 13.03.2024 | 10,85 | 11,45 | 10,75 | 11,35 | 7,84% | 80,00 |
| 12.03.2024 | 10,70 | 11,00 | 10,43 | 10,53 | -1,17% | - |
| 11.03.2024 | 11,75 | 11,85 | 10,60 | 10,65 | -8,97% | - |
| 08.03.2024 | 11,45 | 11,70 | 11,35 | 11,70 | 2,63% | 225,00 |
| 07.03.2024 | 11,10 | 11,50 | 11,05 | 11,40 | 2,70% | - |
| 06.03.2024 | 11,35 | 11,50 | 10,80 | 11,10 | -2,63% | 3.000,00 |
| 05.03.2024 | 11,45 | 11,70 | 11,35 | 11,40 | -0,87% | 700,00 |
| 04.03.2024 | 11,65 | 11,80 | 11,45 | 11,50 | -1,71% | 2.500,00 |
| 01.03.2024 | 11,75 | 11,90 | 11,45 | 11,70 | 0,00% | - |
| 29.02.2024 | 11,40 | 11,90 | 11,40 | 11,70 | 1,74% | - |
| 28.02.2024 | 11,90 | 12,00 | 11,35 | 11,50 | -4,17% | - |
| 27.02.2024 | 11,95 | 12,10 | 11,90 | 12,00 | 0,00% | 200,00 |
| 26.02.2024 | 12,20 | 12,25 | 11,80 | 12,00 | -1,64% | 210,00 |
| 23.02.2024 | 12,00 | 12,40 | 11,90 | 12,20 | 1,67% | 510,00 |
| 22.02.2024 | 12,55 | 12,60 | 11,95 | 12,00 | -4,00% | - |
| 21.02.2024 | 12,65 | 12,70 | 12,30 | 12,50 | -0,79% | - |
| 20.02.2024 | 12,55 | 12,80 | 12,20 | 12,60 | -0,40% | 240,00 |
| 19.02.2024 | 12,70 | 12,70 | 12,60 | 12,65 | -0,39% | - |
| 16.02.2024 | 12,85 | 12,95 | 12,55 | 12,70 | -1,17% | - |
| 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 | 12,80 | 12,85 | 11,95 | 12,05 | -5,49% | - |
| 12.02.2024 | 12,05 | 12,85 | 12,05 | 12,75 | 5,81% | - |
| 09.02.2024 | 12,05 | 12,20 | 11,95 | 12,05 | 0,00% | - |
| 08.02.2024 | 11,95 | 12,25 | 11,90 | 12,05 | 0,84% | - |
| 07.02.2024 | 11,90 | 12,10 | 11,90 | 11,95 | -0,83% | - |
| 06.02.2024 | 11,75 | 12,25 | 11,60 | 12,05 | 2,55% | - |
| 05.02.2024 | 11,75 | 11,85 | 11,35 | 11,75 | 0,00% | - |
| 02.02.2024 | 12,15 | 12,15 | 11,45 | 11,75 | -2,49% | - |
| 01.02.2024 | 11,50 | 12,45 | 11,30 | 12,05 | 5,70% | - |
| 31.01.2024 | 11,55 | 11,85 | 11,30 | 11,40 | -0,44% | - |
| 30.01.2024 | 11,50 | 11,65 | 11,30 | 11,45 | -1,72% | - |
| 29.01.2024 | 11,25 | 11,75 | 11,25 | 11,65 | 3,56% | - |
| 26.01.2024 | 11,20 | 11,45 | 11,15 | 11,25 | 0,90% | - |
| 25.01.2024 | 10,70 | 11,15 | 10,70 | 11,15 | 3,72% | - |
| 24.01.2024 | 11,00 | 11,25 | 10,65 | 10,75 | -3,59% | - |
| 23.01.2024 | 11,25 | 11,50 | 11,10 | 11,15 | -0,89% | - |
| 22.01.2024 | 10,90 | 11,35 | 10,90 | 11,25 | 3,69% | - |
| 19.01.2024 | 10,80 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 18.01.2024 | 10,75 | 11,10 | 10,65 | 10,85 | 0,93% | - |
| 17.01.2024 | 10,90 | 11,15 | 10,70 | 10,75 | -2,71% | - |
| 16.01.2024 | 10,70 | 11,05 | 10,60 | 11,05 | 2,31% | - |
| 15.01.2024 | 10,85 | 10,85 | 10,80 | 10,80 | 0,00% | - |
| 12.01.2024 | 11,00 | 11,45 | 10,75 | 10,80 | -3,14% | - |
| 11.01.2024 | 11,40 | 11,60 | 11,05 | 11,15 | -2,62% | - |
| 10.01.2024 | 11,25 | 11,55 | 11,15 | 11,45 | 1,78% | - |
| 09.01.2024 | 12,10 | 12,10 | 11,25 | 11,25 | -6,64% | - |
| 08.01.2024 | 11,80 | 12,15 | 11,60 | 12,05 | 2,55% | - |
| 05.01.2024 | 11,75 | 12,05 | 11,60 | 11,75 | 0,00% | - |
| 04.01.2024 | 11,50 | 11,75 | 11,45 | 11,75 | 0,86% | - |
| 03.01.2024 | 12,10 | 12,45 | 11,55 | 11,65 | -4,12% | - |
| 02.01.2024 | 11,90 | 12,65 | 11,80 | 12,15 | -0,41% | - |
| 29.12.2023 | 12,15 | 12,25 | 12,15 | 12,20 | 0,41% | - |
| 28.12.2023 | 12,35 | 12,35 | 12,05 | 12,15 | -0,82% | - |
| 27.12.2023 | 12,10 | 12,35 | 12,10 | 12,25 | 2,51% | - |
| 22.12.2023 | 12,05 | 12,15 | 11,80 | 11,95 | -1,65% | - |
| 21.12.2023 | 11,95 | 12,25 | 11,85 | 12,15 | 2,53% | - |
| 20.12.2023 | 11,80 | 12,15 | 11,60 | 11,85 | -0,84% | - |
| 19.12.2023 | 11,65 | 11,95 | 11,55 | 11,95 | 3,02% | - |
| 18.12.2023 | 11,80 | 11,95 | 11,60 | 11,60 | -2,11% | - |
| 15.12.2023 | 11,80 | 12,20 | 11,55 | 11,85 | -0,84% | - |
| 14.12.2023 | 11,30 | 12,15 | 11,25 | 11,95 | 6,22% | - |
| 13.12.2023 | 10,55 | 11,25 | 10,45 | 11,25 | 6,64% | - |
| 12.12.2023 | 10,45 | 10,75 | 10,30 | 10,55 | 1,44% | - |
| 11.12.2023 | 10,25 | 10,55 | 10,15 | 10,40 | 1,46% | - |
| 08.12.2023 | 9,90 | 10,35 | 9,85 | 10,25 | 3,80% | - |
| 07.12.2023 | 9,50 | 9,88 | 9,45 | 9,88 | 3,67% | - |
| 06.12.2023 | 9,25 | 9,78 | 9,25 | 9,53 | 2,42% | - |
| 05.12.2023 | 9,35 | 9,48 | 9,23 | 9,30 | -1,33% | - |
| 04.12.2023 | 9,55 | 9,83 | 9,38 | 9,43 | -1,05% | - |
| 01.12.2023 | 8,90 | 9,63 | 8,85 | 9,53 | 7,32% | - |
| 30.11.2023 | 8,80 | 9,03 | 8,73 | 8,88 | 0,00% | - |
| 29.11.2023 | 9,05 | 9,20 | 8,78 | 8,88 | -1,39% | - |
| 28.11.2023 | 8,98 | 9,13 | 8,83 | 9,00 | 0,56% | - |
| 27.11.2023 | 9,00 | 9,20 | 8,93 | 8,95 | 0,56% | - |
| 24.11.2023 | 9,05 | 9,23 | 8,75 | 8,90 | -1,66% | - |