10,000€
-1,96%
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 | 9,93 | 10,00 | 9,93 | 10,00 | -1,96% | - |
| 30.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 26.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 25.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 24.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 23.04.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | - |
| 22.04.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 1,55% | - |
| 19.04.2024 | 9,75 | 9,75 | 9,70 | 9,70 | 1,57% | 41,00 |
| 18.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 17.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | 200,00 |
| 16.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -5,39% | - |
| 15.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 12.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 11.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 09.04.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 08.04.2024 | 9,90 | 9,95 | 9,90 | 9,95 | -1,49% | 415,00 |
| 05.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 04.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -7,34% | - |
| 03.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 02.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 28.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 27.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 26.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 25.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 22.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 21.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 20.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 19.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 15.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 14.03.2024 | 11,20 | 11,20 | 11,00 | 11,00 | 2,80% | 400,00 |
| 13.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 12.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -10,92% | - |
| 11.03.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 5,31% | 10,00 |
| 08.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 07.03.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 0,00% | 100,00 |
| 06.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 05.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 233,00 |
| 04.03.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | 20,00 |
| 01.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | - |
| 29.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 28.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 27.02.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 26.02.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | 415,00 |
| 23.02.2024 | 11,90 | 12,30 | 11,90 | 12,30 | -3,15% | 100,00 |
| 22.02.2024 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 50,00 |
| 21.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.02.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 19.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 16.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 2.100,00 |
| 15.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,88% | - |
| 14.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -6,30% | - |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 12.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 08.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 06.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 05.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 02.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 6,19% | - |
| 01.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 31.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 30.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 3,60% | - |
| 29.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 26.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 25.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 24.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 23.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 22.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 19.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 18.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 17.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 16.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 15.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 12.01.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 11.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 10.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -6,67% | - |
| 09.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 08.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 05.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 04.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -4,17% | - |
| 03.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 02.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 29.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 28.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 27.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.12.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 21.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 20.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 19.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 18.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 15.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 6,31% | - |
| 14.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 13.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 12.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 11.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 4,62% | - |
| 08.12.2023 | 9,75 | 9,75 | 9,75 | 9,75 | 3,72% | - |
| 07.12.2023 | 9,40 | 9,40 | 9,40 | 9,40 | 2,73% | - |