392,170$
1,01%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 389,03 | 394,16 | 386,00 | 392,17 | 1,01% | 475.363,00 |
| 08.05.2025 | 394,79 | 397,77 | 387,75 | 388,24 | -1,13% | 882.801,00 |
| 07.05.2025 | 390,84 | 395,00 | 387,42 | 392,66 | 1,43% | 626.942,00 |
| 06.05.2025 | 391,00 | 393,03 | 386,63 | 387,14 | -1,81% | 547.457,00 |
| 05.05.2025 | 393,51 | 399,63 | 391,06 | 394,29 | -0,38% | 533.319,00 |
| 02.05.2025 | 399,32 | 401,72 | 392,73 | 395,81 | 0,73% | 523.856,00 |
| 01.05.2025 | 394,30 | 396,58 | 391,39 | 392,93 | -0,68% | 674.617,00 |
| 30.04.2025 | 385,19 | 396,37 | 377,63 | 395,64 | 1,38% | 740.269,00 |
| 29.04.2025 | 384,36 | 391,13 | 380,49 | 390,25 | 0,99% | 683.726,00 |
| 28.04.2025 | 383,06 | 387,11 | 377,58 | 386,44 | 0,72% | 773.412,00 |
| 25.04.2025 | 385,27 | 388,64 | 380,00 | 383,67 | -0,59% | 593.269,00 |
| 24.04.2025 | 376,83 | 388,15 | 375,01 | 385,93 | 2,17% | 538.018,00 |
| 23.04.2025 | 385,38 | 390,86 | 375,26 | 377,74 | -0,25% | 637.927,00 |
| 22.04.2025 | 370,31 | 382,77 | 369,39 | 378,67 | 3,56% | 717.099,00 |
| 21.04.2025 | 357,06 | 366,45 | 350,10 | 365,67 | 2,21% | 833.229,00 |
| 17.04.2025 | 352,86 | 359,17 | 349,60 | 357,75 | 2,33% | 741.752,00 |
| 16.04.2025 | 354,65 | 357,79 | 347,48 | 349,59 | -2,37% | 783.310,00 |
| 15.04.2025 | 364,38 | 369,95 | 357,80 | 358,09 | -2,23% | 648.072,00 |
| 14.04.2025 | 367,36 | 372,78 | 363,00 | 366,25 | 1,33% | 984.070,00 |
| 11.04.2025 | 353,18 | 365,99 | 347,97 | 361,46 | 1,83% | 914.264,00 |
| 10.04.2025 | 356,26 | 359,28 | 343,89 | 354,95 | -2,27% | 1.069.356,00 |
| 09.04.2025 | 330,35 | 367,88 | 325,64 | 363,19 | 10,73% | 1.642.907,00 |
| 08.04.2025 | 353,60 | 355,20 | 323,36 | 328,01 | -4,35% | 1.218.467,00 |
| 07.04.2025 | 347,50 | 364,67 | 337,21 | 342,93 | -4,57% | 1.551.596,00 |
| 04.04.2025 | 358,71 | 371,49 | 349,41 | 359,36 | -2,28% | 1.531.375,00 |
| 03.04.2025 | 365,30 | 372,55 | 356,56 | 367,76 | -3,86% | 1.597.910,00 |
| 02.04.2025 | 373,15 | 386,71 | 371,70 | 382,51 | 2,30% | 789.912,00 |
| 01.04.2025 | 377,00 | 379,00 | 367,84 | 373,91 | 2,01% | 925.501,00 |
| 31.03.2025 | 353,72 | 368,21 | 351,30 | 366,54 | 1,97% | 1.177.639,00 |
| 28.03.2025 | 365,96 | 367,97 | 356,51 | 359,47 | -2,94% | 1.053.092,00 |
| 27.03.2025 | 367,05 | 374,88 | 365,90 | 370,34 | -0,42% | 845.510,00 |
| 26.03.2025 | 369,58 | 372,79 | 363,22 | 371,90 | 0,31% | 804.111,00 |
| 25.03.2025 | 368,48 | 373,52 | 366,60 | 370,75 | 1,25% | 907.824,00 |
| 24.03.2025 | 351,83 | 366,95 | 351,83 | 366,16 | 4,45% | 1.081.834,00 |
| 21.03.2025 | 339,21 | 351,25 | 335,86 | 350,57 | 2,84% | 1.726.940,00 |
| 20.03.2025 | 342,24 | 348,67 | 340,61 | 340,89 | -0,82% | 970.531,00 |
| 19.03.2025 | 341,91 | 345,74 | 338,61 | 343,72 | -0,03% | 960.570,00 |
| 18.03.2025 | 353,00 | 354,89 | 343,44 | 343,83 | -3,69% | 1.193.650,00 |
| 17.03.2025 | 351,74 | 360,88 | 345,47 | 356,99 | -0,14% | 1.659.607,00 |
| 14.03.2025 | 342,20 | 359,75 | 330,17 | 357,48 | 13,68% | 3.367.550,00 |
| 13.03.2025 | 329,00 | 329,54 | 309,01 | 314,47 | -4,48% | 2.322.154,00 |
| 12.03.2025 | 345,02 | 346,25 | 328,45 | 329,23 | -3,94% | 1.221.950,00 |
| 11.03.2025 | 352,95 | 354,60 | 336,78 | 342,72 | -3,32% | 1.268.125,00 |
| 10.03.2025 | 354,99 | 363,58 | 351,36 | 354,48 | -0,27% | 1.584.044,00 |
| 07.03.2025 | 354,39 | 358,17 | 348,51 | 355,43 | 0,12% | 982.026,00 |
| 06.03.2025 | 349,44 | 363,61 | 347,40 | 355,00 | 0,96% | 844.645,00 |
| 05.03.2025 | 343,26 | 351,92 | 343,26 | 351,63 | 2,38% | 734.545,00 |
| 04.03.2025 | 343,69 | 348,63 | 338,86 | 343,45 | -1,55% | 1.081.395,00 |
| 03.03.2025 | 365,19 | 371,13 | 347,38 | 348,86 | -4,78% | 752.975,00 |
| 28.02.2025 | 367,43 | 369,70 | 363,34 | 366,36 | 0,16% | 796.608,00 |
| 27.02.2025 | 364,17 | 367,16 | 358,88 | 365,78 | -0,26% | 612.993,00 |
| 26.02.2025 | 366,92 | 370,01 | 363,23 | 366,73 | 0,28% | 748.184,00 |
| 25.02.2025 | 364,66 | 369,00 | 363,55 | 365,70 | 0,50% | 737.897,00 |
| 24.02.2025 | 361,51 | 365,85 | 353,00 | 363,89 | 0,65% | 913.182,00 |
| 21.02.2025 | 368,12 | 369,35 | 356,05 | 361,54 | -1,40% | 932.274,00 |
| 20.02.2025 | 359,96 | 367,45 | 359,27 | 366,68 | 1,87% | 1.114.783,00 |
| 19.02.2025 | 365,42 | 366,52 | 352,50 | 359,96 | -2,38% | 1.749.430,00 |
| 18.02.2025 | 362,51 | 371,00 | 362,00 | 368,75 | 0,99% | 1.412.352,00 |
| 14.02.2025 | 362,37 | 365,74 | 357,92 | 365,14 | 1,30% | 1.181.551,00 |
| 13.02.2025 | 375,00 | 376,03 | 359,32 | 360,44 | -3,40% | 1.413.432,00 |
| 12.02.2025 | 371,01 | 377,38 | 369,36 | 373,12 | -0,38% | 772.141,00 |
| 11.02.2025 | 372,54 | 375,91 | 367,32 | 374,53 | -0,48% | 923.863,00 |
| 10.02.2025 | 378,41 | 378,75 | 366,27 | 376,34 | 0,41% | 1.043.675,00 |
| 07.02.2025 | 390,00 | 395,73 | 374,00 | 374,79 | -6,68% | 1.885.506,00 |
| 06.02.2025 | 411,00 | 414,32 | 398,41 | 401,60 | -2,21% | 1.050.835,00 |
| 05.02.2025 | 410,00 | 413,42 | 408,11 | 410,67 | 0,36% | 515.945,00 |
| 04.02.2025 | 405,44 | 413,00 | 405,44 | 409,19 | 0,26% | 708.682,00 |
| 03.02.2025 | 404,52 | 414,62 | 402,70 | 408,14 | -0,97% | 658.336,00 |
| 31.01.2025 | 418,36 | 422,62 | 409,44 | 412,15 | -1,52% | 686.693,00 |
| 30.01.2025 | 414,63 | 421,59 | 414,10 | 418,53 | 1,92% | 554.114,00 |
| 29.01.2025 | 415,00 | 418,51 | 407,72 | 410,66 | -0,62% | 596.114,00 |
| 28.01.2025 | 415,00 | 421,69 | 413,00 | 413,24 | -0,42% | 537.978,00 |
| 27.01.2025 | 415,29 | 427,14 | 413,82 | 415,00 | -0,68% | 756.187,00 |
| 24.01.2025 | 417,75 | 424,53 | 414,08 | 417,83 | -0,17% | 663.235,00 |
| 23.01.2025 | 416,01 | 419,14 | 413,78 | 418,55 | 0,03% | 817.402,00 |
| 22.01.2025 | 420,57 | 421,51 | 413,00 | 418,44 | -0,88% | 966.982,00 |
| 21.01.2025 | 411,48 | 424,39 | 409,99 | 422,16 | 4,23% | 1.114.684,00 |
| 17.01.2025 | 418,23 | 419,34 | 404,35 | 405,01 | -2,01% | 755.825,00 |
| 16.01.2025 | 409,00 | 416,84 | 406,20 | 413,33 | 1,46% | 689.732,00 |
| 15.01.2025 | 410,30 | 412,33 | 405,27 | 407,38 | 0,82% | 595.925,00 |
| 14.01.2025 | 408,89 | 410,00 | 401,83 | 404,06 | 0,03% | 687.877,00 |
| 13.01.2025 | 414,86 | 414,86 | 401,80 | 403,94 | -3,42% | 777.301,00 |
| 10.01.2025 | 410,00 | 425,98 | 409,69 | 418,23 | 0,74% | 899.599,00 |
| 08.01.2025 | 425,00 | 427,34 | 411,53 | 415,14 | -3,07% | 777.083,00 |
| 07.01.2025 | 450,02 | 460,00 | 427,79 | 428,27 | -0,70% | 1.816.105,00 |
| 06.01.2025 | 430,78 | 441,00 | 428,92 | 431,30 | -0,01% | 659.253,00 |
| 03.01.2025 | 432,15 | 432,96 | 426,00 | 431,35 | 0,51% | 544.186,00 |
| 02.01.2025 | 434,83 | 443,50 | 425,00 | 429,16 | -1,33% | 708.261,00 |
| 31.12.2024 | 439,82 | 441,00 | 433,86 | 434,93 | -0,11% | 475.072,00 |
| 30.12.2024 | 433,85 | 441,17 | 431,15 | 435,40 | -1,53% | 817.445,00 |
| 27.12.2024 | 442,95 | 445,02 | 437,24 | 442,15 | -0,91% | 489.498,00 |
| 26.12.2024 | 435,00 | 446,54 | 432,98 | 446,21 | 2,50% | 739.585,00 |
| 24.12.2024 | 431,58 | 435,42 | 425,15 | 435,31 | 1,44% | 345.819,00 |
| 23.12.2024 | 430,06 | 431,17 | 421,93 | 429,14 | -0,20% | 645.044,00 |
| 20.12.2024 | 425,52 | 433,00 | 421,93 | 430,01 | 1,06% | 1.387.691,00 |
| 19.12.2024 | 420,86 | 427,75 | 419,78 | 425,52 | 2,14% | 734.403,00 |
| 18.12.2024 | 422,37 | 431,80 | 416,40 | 416,60 | -1,65% | 885.157,00 |
| 17.12.2024 | 425,17 | 432,59 | 419,33 | 423,57 | -0,29% | 755.191,00 |
| 16.12.2024 | 421,07 | 430,74 | 417,84 | 424,79 | 0,16% | 934.520,00 |
| 13.12.2024 | 423,91 | 425,56 | 419,97 | 424,11 | 0,05% | 617.361,00 |