10,522$
-0,36%
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 | 10,39 | 10,79 | 10,39 | 10,56 | 2,42% | 1.371.585,00 |
| 17.04.2024 | 10,40 | 10,57 | 10,25 | 10,31 | -0,39% | 1.311.229,00 |
| 16.04.2024 | 10,25 | 10,43 | 10,17 | 10,35 | 0,00% | 1.546.761,00 |
| 15.04.2024 | 11,06 | 11,20 | 10,34 | 10,35 | -5,22% | 1.241.325,00 |
| 12.04.2024 | 11,07 | 11,10 | 10,82 | 10,92 | -2,50% | 1.324.381,00 |
| 11.04.2024 | 11,10 | 11,24 | 10,96 | 11,20 | 2,56% | 1.396.450,00 |
| 10.04.2024 | 10,73 | 10,94 | 10,55 | 10,92 | -1,53% | 1.482.621,00 |
| 09.04.2024 | 10,90 | 11,19 | 10,83 | 11,09 | 3,16% | 899.131,00 |
| 08.04.2024 | 10,99 | 11,13 | 10,74 | 10,75 | -1,29% | 1.233.353,00 |
| 05.04.2024 | 10,99 | 11,11 | 10,79 | 10,89 | -1,36% | 1.290.333,00 |
| 04.04.2024 | 11,26 | 11,56 | 10,98 | 11,04 | -0,18% | 1.664.179,00 |
| 03.04.2024 | 11,73 | 11,74 | 11,01 | 11,06 | -6,67% | 1.639.840,00 |
| 02.04.2024 | 12,39 | 12,46 | 11,70 | 11,85 | -5,73% | 1.622.610,00 |
| 01.04.2024 | 12,38 | 12,73 | 12,37 | 12,57 | 1,21% | 1.315.039,00 |
| 28.03.2024 | 12,17 | 12,55 | 12,16 | 12,42 | 2,05% | 1.085.067,00 |
| 27.03.2024 | 11,74 | 12,26 | 11,72 | 12,17 | 4,64% | 1.460.621,00 |
| 26.03.2024 | 11,52 | 11,79 | 11,40 | 11,63 | 2,38% | 1.433.434,00 |
| 25.03.2024 | 11,94 | 11,94 | 11,30 | 11,36 | -2,99% | 1.235.622,00 |
| 22.03.2024 | 12,20 | 12,22 | 11,68 | 11,71 | -4,72% | 1.048.558,00 |
| 21.03.2024 | 12,32 | 12,49 | 12,26 | 12,29 | -0,32% | 1.263.041,00 |
| 20.03.2024 | 12,03 | 12,37 | 11,92 | 12,33 | 2,24% | 962.268,00 |
| 19.03.2024 | 11,98 | 12,18 | 11,76 | 12,06 | -1,07% | 1.468.279,00 |
| 18.03.2024 | 11,92 | 12,30 | 11,76 | 12,19 | 2,87% | 1.744.854,00 |
| 15.03.2024 | 11,71 | 12,02 | 11,70 | 11,85 | 0,08% | 3.374.895,00 |
| 14.03.2024 | 12,31 | 12,35 | 11,73 | 11,84 | -4,28% | 1.303.842,00 |
| 13.03.2024 | 11,82 | 12,49 | 11,82 | 12,37 | 4,48% | 1.256.580,00 |
| 12.03.2024 | 11,66 | 12,01 | 11,66 | 11,84 | 1,81% | 1.259.759,00 |
| 11.03.2024 | 12,76 | 12,94 | 11,59 | 11,63 | -9,42% | 1.785.375,00 |
| 08.03.2024 | 12,66 | 12,85 | 12,50 | 12,84 | 2,97% | 2.586.391,00 |
| 07.03.2024 | 12,25 | 12,63 | 12,15 | 12,47 | 2,89% | 1.302.650,00 |
| 06.03.2024 | 12,43 | 12,44 | 11,75 | 12,12 | -1,86% | 1.318.773,00 |
| 05.03.2024 | 12,37 | 12,70 | 12,34 | 12,35 | -1,04% | 1.329.042,00 |
| 04.03.2024 | 12,60 | 12,77 | 12,43 | 12,48 | -1,27% | 1.446.267,00 |
| 01.03.2024 | 12,68 | 12,86 | 12,39 | 12,64 | 0,08% | 1.386.686,00 |
| 29.02.2024 | 12,59 | 12,86 | 12,54 | 12,63 | 1,20% | 1.587.570,00 |
| 28.02.2024 | 12,67 | 12,78 | 12,45 | 12,48 | -3,78% | 1.403.425,00 |
| 27.02.2024 | 13,12 | 13,14 | 12,93 | 12,97 | 0,00% | 1.618.423,00 |
| 26.02.2024 | 13,21 | 13,21 | 12,93 | 12,97 | -1,89% | 1.238.177,00 |
| 23.02.2024 | 12,98 | 13,39 | 12,86 | 13,22 | 1,77% | 1.633.543,00 |
| 22.02.2024 | 13,43 | 13,56 | 12,95 | 12,99 | -3,42% | 1.282.378,00 |
| 21.02.2024 | 13,47 | 13,58 | 13,31 | 13,45 | -1,61% | 1.338.318,00 |
| 20.02.2024 | 13,42 | 13,84 | 13,25 | 13,67 | 0,37% | 1.370.020,00 |
| 16.02.2024 | 13,57 | 13,91 | 13,50 | 13,62 | -1,30% | 1.193.311,00 |
| 15.02.2024 | 13,75 | 13,91 | 13,54 | 13,80 | 1,17% | 1.242.598,00 |
| 14.02.2024 | 13,14 | 13,67 | 12,93 | 13,64 | 6,07% | 1.415.504,00 |
| 13.02.2024 | 13,02 | 13,31 | 12,77 | 12,86 | -6,61% | 1.931.542,00 |
| 12.02.2024 | 13,00 | 13,82 | 13,00 | 13,77 | 5,76% | 1.576.622,00 |
| 09.02.2024 | 12,96 | 13,12 | 12,83 | 13,02 | 0,31% | 1.118.190,00 |
| 08.02.2024 | 12,92 | 13,19 | 12,85 | 12,98 | 0,70% | 1.013.912,00 |
| 07.02.2024 | 12,97 | 13,03 | 12,83 | 12,89 | -0,31% | 1.110.262,00 |
| 06.02.2024 | 12,60 | 13,14 | 12,49 | 12,93 | 2,70% | 1.927.435,00 |
| 05.02.2024 | 12,39 | 12,67 | 12,16 | 12,59 | -0,63% | 1.452.607,00 |
| 02.02.2024 | 12,82 | 12,96 | 12,40 | 12,67 | -3,58% | 1.661.545,00 |
| 01.02.2024 | 12,40 | 13,46 | 12,15 | 13,14 | 6,66% | 2.591.823,00 |
| 31.01.2024 | 12,35 | 12,87 | 12,31 | 12,32 | -0,88% | 2.430.275,00 |
| 30.01.2024 | 12,47 | 12,52 | 12,25 | 12,43 | -1,04% | 1.405.525,00 |
| 29.01.2024 | 12,18 | 12,70 | 12,18 | 12,56 | 2,95% | 1.332.337,00 |
| 26.01.2024 | 12,27 | 12,44 | 12,11 | 12,20 | 0,66% | 810.539,00 |
| 25.01.2024 | 11,93 | 12,13 | 11,86 | 12,12 | 3,59% | 1.281.196,00 |
| 24.01.2024 | 12,21 | 12,25 | 11,60 | 11,70 | -3,07% | 1.470.312,00 |
| 23.01.2024 | 12,44 | 12,56 | 12,04 | 12,07 | -1,07% | 1.252.271,00 |
| 22.01.2024 | 12,01 | 12,37 | 11,91 | 12,20 | 2,87% | 1.988.310,00 |
| 19.01.2024 | 11,80 | 11,97 | 11,54 | 11,86 | 0,85% | 1.208.636,00 |
| 18.01.2024 | 11,89 | 11,92 | 11,59 | 11,76 | 0,34% | 1.083.778,00 |
| 17.01.2024 | 11,82 | 12,11 | 11,64 | 11,72 | -2,41% | 1.288.688,00 |
| 16.01.2024 | 11,61 | 12,03 | 11,52 | 12,01 | 1,61% | 1.590.229,00 |
| 12.01.2024 | 12,69 | 12,70 | 11,76 | 11,82 | -3,43% | 1.114.419,00 |
| 11.01.2024 | 12,47 | 12,47 | 12,05 | 12,24 | -2,78% | 1.357.197,00 |
| 10.01.2024 | 12,28 | 12,69 | 12,22 | 12,59 | 2,19% | 1.552.302,00 |
| 09.01.2024 | 13,02 | 13,02 | 12,32 | 12,32 | -6,95% | 1.854.780,00 |
| 08.01.2024 | 12,81 | 13,29 | 12,72 | 13,24 | 2,80% | 1.458.498,00 |
| 05.01.2024 | 12,69 | 13,19 | 12,64 | 12,88 | 0,16% | 1.228.894,00 |
| 04.01.2024 | 12,70 | 12,89 | 12,52 | 12,86 | 1,26% | 1.336.024,00 |
| 03.01.2024 | 13,66 | 13,66 | 12,60 | 12,70 | -4,44% | 2.040.398,00 |
| 02.01.2024 | 13,07 | 13,85 | 12,91 | 13,29 | 0,08% | 1.619.472,00 |
| 29.12.2023 | 13,47 | 13,55 | 13,20 | 13,28 | -1,34% | 1.490.371,00 |
| 28.12.2023 | 13,57 | 13,66 | 13,36 | 13,46 | -1,32% | 1.040.906,00 |
| 27.12.2023 | 13,56 | 13,74 | 13,48 | 13,64 | 1,04% | 1.083.178,00 |
| 26.12.2023 | 13,25 | 13,53 | 13,10 | 13,50 | 2,35% | 980.459,00 |
| 22.12.2023 | 13,12 | 13,44 | 13,01 | 13,19 | -1,20% | 1.015.496,00 |
| 21.12.2023 | 13,15 | 13,41 | 13,02 | 13,35 | 3,09% | 1.072.875,00 |
| 20.12.2023 | 12,78 | 13,34 | 12,75 | 12,95 | -0,84% | 1.653.842,00 |
| 19.12.2023 | 12,96 | 13,12 | 12,69 | 13,06 | 2,43% | 1.808.544,00 |
| 18.12.2023 | 12,99 | 12,99 | 12,66 | 12,75 | -1,47% | 2.852.109,00 |
| 15.12.2023 | 13,16 | 13,16 | 12,58 | 12,94 | -1,30% | 4.682.369,00 |
| 14.12.2023 | 12,71 | 13,30 | 12,55 | 13,11 | 7,37% | 3.002.027,00 |
| 13.12.2023 | 11,32 | 12,23 | 11,29 | 12,21 | 7,11% | 3.080.198,00 |
| 12.12.2023 | 11,17 | 11,62 | 11,10 | 11,40 | 1,79% | 3.654.023,00 |
| 11.12.2023 | 11,02 | 11,30 | 10,96 | 11,20 | 1,36% | 2.738.592,00 |
| 08.12.2023 | 10,64 | 11,13 | 10,62 | 11,05 | 3,66% | 1.914.148,00 |
| 07.12.2023 | 10,30 | 10,68 | 10,27 | 10,66 | 3,80% | 1.780.206,00 |
| 06.12.2023 | 10,29 | 10,54 | 10,16 | 10,27 | 2,60% | 1.826.281,00 |
| 05.12.2023 | 10,17 | 10,21 | 9,98 | 10,01 | -2,05% | 1.956.204,00 |
| 04.12.2023 | 10,24 | 10,63 | 10,13 | 10,22 | -1,54% | 2.103.512,00 |
| 01.12.2023 | 9,70 | 10,47 | 9,66 | 10,38 | 7,34% | 2.298.188,00 |
| 30.11.2023 | 9,80 | 9,85 | 9,53 | 9,67 | -0,72% | 2.403.103,00 |
| 29.11.2023 | 9,91 | 10,11 | 9,61 | 9,74 | -1,32% | 2.082.377,00 |
| 28.11.2023 | 9,82 | 10,00 | 9,68 | 9,87 | 0,71% | 1.746.971,00 |
| 27.11.2023 | 9,99 | 10,00 | 9,75 | 9,80 | -2,49% | 2.014.078,00 |
| 24.11.2023 | 9,76 | 10,06 | 9,76 | 10,05 | 2,03% | 844.220,00 |