345,900€
-0,25%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 346,30 | 346,30 | 342,70 | 345,80 | -0,27% | 53,00 |
| 01.04.2025 | 338,20 | 351,40 | 338,20 | 346,75 | 2,20% | 418,00 |
| 31.03.2025 | 330,80 | 340,90 | 324,80 | 339,30 | 2,29% | 671,00 |
| 28.03.2025 | 342,65 | 344,10 | 328,90 | 331,70 | -3,41% | 484,00 |
| 27.03.2025 | 345,25 | 347,30 | 340,25 | 343,40 | -0,78% | 271,00 |
| 26.03.2025 | 343,50 | 346,70 | 339,10 | 346,10 | 0,74% | 48,00 |
| 25.03.2025 | 339,05 | 345,30 | 338,20 | 343,55 | 1,31% | 67,00 |
| 24.03.2025 | 324,25 | 339,80 | 322,90 | 339,10 | 4,55% | 255,00 |
| 21.03.2025 | 316,55 | 324,70 | 309,70 | 324,35 | 2,92% | 64,00 |
| 20.03.2025 | 316,35 | 321,90 | 313,85 | 315,15 | -0,13% | 72,00 |
| 19.03.2025 | 315,20 | 317,20 | 310,85 | 315,55 | 0,43% | 10,00 |
| 18.03.2025 | 326,55 | 326,70 | 313,95 | 314,20 | -3,88% | 69,00 |
| 17.03.2025 | 328,05 | 330,10 | 316,85 | 326,90 | -0,41% | 214,00 |
| 14.03.2025 | 308,35 | 330,55 | 303,15 | 328,25 | 7,20% | 387,00 |
| 13.03.2025 | 302,35 | 314,85 | 284,40 | 306,20 | 1,09% | 631,00 |
| 12.03.2025 | 314,45 | 320,40 | 301,40 | 302,90 | -3,44% | 267,00 |
| 11.03.2025 | 326,35 | 326,35 | 308,20 | 313,70 | -3,98% | 206,00 |
| 10.03.2025 | 327,15 | 335,50 | 323,25 | 326,70 | -0,35% | 528,00 |
| 07.03.2025 | 328,45 | 330,10 | 320,40 | 327,85 | -0,32% | 85,00 |
| 06.03.2025 | 325,50 | 335,80 | 321,15 | 328,90 | 0,97% | 137,00 |
| 05.03.2025 | 324,35 | 325,85 | 319,15 | 325,75 | 0,68% | 103,00 |
| 04.03.2025 | 333,40 | 334,20 | 322,15 | 323,55 | -2,72% | 401,00 |
| 03.03.2025 | 351,50 | 354,00 | 331,95 | 332,60 | -5,82% | 184,00 |
| 28.02.2025 | 352,00 | 354,85 | 349,70 | 353,15 | 0,40% | 114,00 |
| 27.02.2025 | 350,95 | 353,20 | 344,70 | 351,75 | 0,69% | 115,00 |
| 26.02.2025 | 351,85 | 351,85 | 346,95 | 349,35 | 0,45% | 113,00 |
| 25.02.2025 | 347,35 | 351,20 | 345,05 | 347,80 | 0,04% | 361,00 |
| 24.02.2025 | 339,40 | 349,25 | 337,90 | 347,65 | 0,59% | 524,00 |
| 21.02.2025 | 349,60 | 352,30 | 340,30 | 345,60 | -1,05% | 275,00 |
| 20.02.2025 | 344,15 | 349,90 | 342,40 | 349,25 | 1,20% | 145,00 |
| 19.02.2025 | 352,70 | 354,70 | 338,55 | 345,10 | -2,33% | 131,00 |
| 18.02.2025 | 340,85 | 354,90 | 338,10 | 353,35 | 4,22% | 336,00 |
| 17.02.2025 | 344,25 | 346,10 | 338,10 | 339,05 | -2,64% | 402,00 |
| 14.02.2025 | 346,25 | 348,55 | 340,90 | 348,25 | 1,24% | 175,00 |
| 13.02.2025 | 358,40 | 365,65 | 343,30 | 344,00 | -4,24% | 575,00 |
| 12.02.2025 | 361,15 | 363,25 | 357,85 | 359,25 | -0,65% | 80,00 |
| 11.02.2025 | 367,70 | 367,70 | 355,25 | 361,60 | -0,97% | 290,00 |
| 10.02.2025 | 364,55 | 366,70 | 355,10 | 365,15 | 0,61% | 504,00 |
| 07.02.2025 | 383,60 | 384,50 | 362,35 | 362,95 | -6,09% | 299,00 |
| 06.02.2025 | 395,45 | 399,75 | 382,90 | 386,50 | -2,07% | 363,00 |
| 05.02.2025 | 392,40 | 397,05 | 389,80 | 394,65 | 0,08% | 68,00 |
| 04.02.2025 | 396,00 | 397,85 | 392,60 | 394,35 | -0,53% | 47,00 |
| 03.02.2025 | 397,55 | 402,45 | 390,85 | 396,45 | -0,15% | 213,00 |
| 31.01.2025 | 404,25 | 407,50 | 394,60 | 397,05 | -1,28% | 99,00 |
| 30.01.2025 | 395,25 | 404,25 | 393,30 | 402,20 | 1,91% | 156,00 |
| 29.01.2025 | 397,60 | 401,85 | 392,20 | 394,65 | -0,38% | 162,00 |
| 28.01.2025 | 400,30 | 404,05 | 395,80 | 396,15 | 0,20% | 204,00 |
| 27.01.2025 | 394,05 | 406,85 | 387,45 | 395,35 | -0,75% | 104,00 |
| 24.01.2025 | 399,55 | 404,20 | 395,25 | 398,35 | -0,87% | 82,00 |
| 23.01.2025 | 401,50 | 405,00 | 397,25 | 401,85 | 0,02% | 39,00 |
| 22.01.2025 | 404,35 | 408,10 | 396,55 | 401,75 | -0,92% | 210,00 |
| 21.01.2025 | 391,80 | 407,90 | 390,45 | 405,50 | 4,98% | 354,00 |
| 20.01.2025 | 392,20 | 392,50 | 381,00 | 386,25 | -2,03% | 327,00 |
| 17.01.2025 | 402,15 | 407,20 | 393,30 | 394,25 | -1,68% | 244,00 |
| 16.01.2025 | 395,00 | 404,80 | 392,80 | 401,00 | 1,28% | 337,00 |
| 15.01.2025 | 392,85 | 399,30 | 390,10 | 395,95 | 0,96% | 386,00 |
| 14.01.2025 | 394,95 | 398,15 | 390,70 | 392,20 | -0,90% | 74,00 |
| 13.01.2025 | 408,20 | 409,90 | 393,55 | 395,75 | -3,13% | 165,00 |
| 10.01.2025 | 402,95 | 416,15 | 399,80 | 408,55 | 1,44% | 162,00 |
| 09.01.2025 | 403,05 | 404,50 | 401,20 | 402,75 | 0,10% | 7,00 |
| 08.01.2025 | 414,30 | 416,30 | 400,55 | 402,35 | -2,76% | 253,00 |
| 07.01.2025 | 419,40 | 441,50 | 413,55 | 413,75 | -0,31% | 815,00 |
| 06.01.2025 | 417,60 | 424,50 | 413,30 | 415,05 | -0,78% | 203,00 |
| 03.01.2025 | 418,40 | 420,40 | 413,95 | 418,30 | 0,06% | 37,00 |
| 02.01.2025 | 417,40 | 430,45 | 414,60 | 418,05 | -0,46% | 59,00 |
| 30.12.2024 | 423,45 | 425,50 | 417,90 | 420,00 | -0,97% | 95,00 |
| 27.12.2024 | 427,05 | 431,10 | 419,65 | 424,10 | 2,79% | 410,00 |
| 23.12.2024 | 413,40 | 416,20 | 405,00 | 412,60 | 0,05% | 197,00 |
| 20.12.2024 | 409,55 | 415,20 | 403,10 | 412,40 | 0,38% | 540,00 |
| 19.12.2024 | 401,75 | 412,45 | 400,20 | 410,85 | 2,21% | 364,00 |
| 18.12.2024 | 403,30 | 412,05 | 401,05 | 401,95 | -0,46% | 230,00 |
| 17.12.2024 | 404,35 | 412,00 | 399,85 | 403,80 | -0,14% | 145,00 |
| 16.12.2024 | 403,70 | 410,85 | 398,95 | 404,35 | 0,04% | 216,00 |
| 13.12.2024 | 406,95 | 408,20 | 399,85 | 404,20 | -0,20% | 107,00 |
| 12.12.2024 | 411,00 | 413,80 | 403,05 | 405,00 | -1,23% | 126,00 |
| 11.12.2024 | 391,65 | 413,60 | 389,00 | 410,05 | 5,01% | 492,00 |
| 10.12.2024 | 394,75 | 399,00 | 387,50 | 390,50 | -1,41% | 431,00 |
| 09.12.2024 | 405,50 | 408,30 | 396,00 | 396,10 | -2,25% | 414,00 |
| 06.12.2024 | 413,40 | 422,80 | 397,10 | 405,20 | 9,25% | 1.473,00 |
| 05.12.2024 | 379,85 | 382,50 | 370,60 | 370,90 | -2,41% | 542,00 |
| 04.12.2024 | 375,90 | 382,05 | 375,60 | 380,05 | 1,01% | 750,00 |
| 03.12.2024 | 373,00 | 376,90 | 364,00 | 376,25 | 0,25% | 527,00 |
| 02.12.2024 | 367,00 | 375,60 | 357,20 | 375,30 | 2,70% | 551,00 |
| 29.11.2024 | 351,60 | 367,60 | 351,15 | 365,45 | 3,48% | 765,00 |
| 28.11.2024 | 356,15 | 358,10 | 351,40 | 353,15 | -0,55% | 262,00 |
| 27.11.2024 | 343,55 | 360,00 | 334,80 | 355,10 | 3,35% | 1.052,00 |
| 26.11.2024 | 346,45 | 348,40 | 336,60 | 343,60 | -0,64% | 249,00 |
| 25.11.2024 | 323,60 | 348,00 | 322,50 | 345,80 | 6,45% | 355,00 |
| 22.11.2024 | 323,25 | 333,10 | 322,45 | 324,85 | 0,53% | 470,00 |
| 21.11.2024 | 320,10 | 326,90 | 315,90 | 323,15 | -0,72% | 662,00 |
| 20.11.2024 | 323,60 | 328,50 | 321,10 | 325,50 | 0,87% | 294,00 |
| 19.11.2024 | 333,90 | 336,00 | 322,70 | 322,70 | -3,24% | 601,00 |
| 18.11.2024 | 344,80 | 346,35 | 331,70 | 333,50 | -3,85% | 1.111,00 |
| 15.11.2024 | 351,90 | 358,25 | 337,80 | 346,85 | -4,67% | 1.183,00 |
| 14.11.2024 | 362,45 | 366,15 | 360,85 | 363,85 | 0,36% | 119,00 |
| 13.11.2024 | 357,35 | 364,60 | 354,70 | 362,55 | 1,37% | 65,00 |
| 12.11.2024 | 357,85 | 364,15 | 353,20 | 357,65 | 0,25% | 319,00 |
| 11.11.2024 | 359,95 | 366,75 | 355,90 | 356,75 | -0,74% | 202,00 |
| 08.11.2024 | 364,60 | 367,00 | 359,20 | 359,40 | -1,44% | 109,00 |
| 07.11.2024 | 361,65 | 366,75 | 359,00 | 364,65 | 1,08% | 316,00 |