345,800€
-0,27%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 346,45 | 349,15 | 342,50 | 345,80 | -0,27% | - |
| 01.04.2025 | 338,90 | 351,40 | 334,55 | 346,75 | 2,17% | 64,00 |
| 31.03.2025 | 330,75 | 340,30 | 325,30 | 339,40 | 2,38% | - |
| 28.03.2025 | 343,20 | 343,50 | 329,40 | 331,50 | -3,35% | - |
| 27.03.2025 | 343,95 | 347,30 | 340,10 | 343,00 | -0,84% | - |
| 26.03.2025 | 340,90 | 346,70 | 338,70 | 345,90 | 0,46% | - |
| 25.03.2025 | 340,95 | 345,30 | 338,75 | 344,30 | 1,47% | - |
| 24.03.2025 | 321,70 | 341,00 | 321,70 | 339,30 | 4,72% | 15,00 |
| 21.03.2025 | 314,35 | 325,65 | 309,95 | 324,00 | 2,82% | 11,00 |
| 20.03.2025 | 315,25 | 321,90 | 313,90 | 315,10 | 0,38% | - |
| 19.03.2025 | 314,55 | 317,20 | 311,00 | 313,90 | -0,59% | - |
| 18.03.2025 | 326,90 | 327,20 | 313,90 | 315,75 | -3,54% | 4,00 |
| 17.03.2025 | 327,45 | 331,05 | 316,85 | 327,35 | -0,46% | - |
| 14.03.2025 | 307,45 | 330,65 | 303,95 | 328,85 | 7,17% | 72,00 |
| 13.03.2025 | 302,40 | 312,10 | 284,55 | 306,85 | 1,45% | 15,00 |
| 12.03.2025 | 315,20 | 319,90 | 301,05 | 302,45 | -3,54% | 7,00 |
| 11.03.2025 | 326,65 | 326,70 | 308,20 | 313,55 | -3,95% | 70,00 |
| 10.03.2025 | 327,70 | 335,45 | 324,00 | 326,45 | -0,41% | - |
| 07.03.2025 | 326,05 | 330,10 | 320,45 | 327,80 | -0,35% | - |
| 06.03.2025 | 325,90 | 335,80 | 321,15 | 328,95 | 0,98% | - |
| 05.03.2025 | 328,85 | 328,85 | 318,85 | 325,75 | 0,68% | 32,00 |
| 04.03.2025 | 333,15 | 338,30 | 322,35 | 323,55 | -2,75% | 46,00 |
| 03.03.2025 | 353,15 | 353,60 | 332,00 | 332,70 | -5,80% | - |
| 28.02.2025 | 351,90 | 354,85 | 348,10 | 353,20 | 0,43% | - |
| 27.02.2025 | 349,80 | 353,00 | 344,75 | 351,70 | 0,67% | - |
| 26.02.2025 | 348,90 | 351,85 | 344,80 | 349,35 | 0,45% | 30,00 |
| 25.02.2025 | 346,75 | 351,45 | 345,30 | 347,80 | 0,04% | 11,00 |
| 24.02.2025 | 345,50 | 349,25 | 337,95 | 347,65 | 0,62% | - |
| 21.02.2025 | 350,80 | 352,30 | 340,30 | 345,50 | -1,06% | - |
| 20.02.2025 | 344,55 | 349,75 | 343,40 | 349,20 | 1,20% | 3,00 |
| 19.02.2025 | 353,25 | 354,00 | 338,15 | 345,05 | -2,35% | 2,00 |
| 18.02.2025 | 339,55 | 354,80 | 339,50 | 353,35 | 4,09% | 16,00 |
| 17.02.2025 | 344,95 | 348,70 | 339,30 | 339,45 | -2,57% | 16,00 |
| 14.02.2025 | 345,55 | 348,55 | 340,90 | 348,40 | 1,28% | 8,00 |
| 13.02.2025 | 359,40 | 365,65 | 343,45 | 344,00 | -4,26% | 23,00 |
| 12.02.2025 | 362,80 | 362,80 | 356,50 | 359,30 | -0,65% | - |
| 11.02.2025 | 365,15 | 365,15 | 355,25 | 361,65 | -0,96% | 2,00 |
| 10.02.2025 | 363,05 | 367,95 | 355,70 | 365,15 | 0,58% | 32,00 |
| 07.02.2025 | 381,85 | 384,90 | 362,20 | 363,05 | -6,07% | 90,00 |
| 06.02.2025 | 397,85 | 399,75 | 383,40 | 386,50 | -2,05% | - |
| 05.02.2025 | 392,65 | 397,75 | 390,80 | 394,60 | 0,16% | 5,00 |
| 04.02.2025 | 398,15 | 398,15 | 392,95 | 393,95 | -0,56% | - |
| 03.02.2025 | 392,75 | 402,65 | 386,25 | 396,15 | -0,28% | 27,00 |
| 31.01.2025 | 403,20 | 407,45 | 394,65 | 397,25 | -1,23% | - |
| 30.01.2025 | 395,05 | 404,25 | 393,80 | 402,20 | 1,89% | - |
| 29.01.2025 | 396,20 | 401,95 | 392,20 | 394,75 | -0,33% | 15,00 |
| 28.01.2025 | 395,95 | 404,00 | 393,20 | 396,05 | 0,22% | - |
| 27.01.2025 | 398,00 | 406,85 | 387,50 | 395,20 | -0,82% | - |
| 24.01.2025 | 402,45 | 404,10 | 395,25 | 398,45 | -0,82% | - |
| 23.01.2025 | 402,00 | 402,65 | 397,25 | 401,75 | 0,02% | - |
| 22.01.2025 | 407,25 | 408,05 | 396,55 | 401,65 | -0,95% | 5,00 |
| 21.01.2025 | 386,30 | 407,90 | 386,30 | 405,50 | 4,97% | 38,00 |
| 20.01.2025 | 393,65 | 393,65 | 381,00 | 386,30 | -1,97% | 50,00 |
| 17.01.2025 | 401,20 | 407,70 | 393,55 | 394,05 | -1,72% | - |
| 16.01.2025 | 400,90 | 404,80 | 394,15 | 400,95 | 1,26% | - |
| 15.01.2025 | 395,45 | 399,85 | 391,50 | 395,95 | 0,89% | - |
| 14.01.2025 | 394,80 | 398,15 | 390,40 | 392,45 | -0,83% | - |
| 13.01.2025 | 411,20 | 411,20 | 393,55 | 395,75 | -3,13% | - |
| 10.01.2025 | 402,20 | 416,05 | 399,65 | 408,55 | 1,53% | - |
| 09.01.2025 | 402,40 | 403,35 | 401,85 | 402,40 | -0,04% | - |
| 08.01.2025 | 414,10 | 416,45 | 400,45 | 402,55 | -2,71% | - |
| 07.01.2025 | 415,15 | 441,45 | 413,65 | 413,75 | -0,39% | 10,00 |
| 06.01.2025 | 418,65 | 424,50 | 413,35 | 415,35 | -0,71% | 7,00 |
| 03.01.2025 | 416,05 | 420,10 | 413,75 | 418,30 | 0,05% | - |
| 02.01.2025 | 423,45 | 430,35 | 414,60 | 418,10 | -0,38% | - |
| 30.12.2024 | 424,40 | 424,40 | 419,50 | 419,70 | -0,29% | 2,00 |
| 27.12.2024 | 412,40 | 429,95 | 412,40 | 420,90 | 2,01% | - |
| 23.12.2024 | 412,40 | 415,10 | 405,35 | 412,60 | 0,07% | 23,00 |
| 20.12.2024 | 411,60 | 415,00 | 403,85 | 412,30 | 0,18% | 3,00 |
| 19.12.2024 | 399,75 | 412,50 | 399,75 | 411,55 | 2,95% | 13,00 |
| 18.12.2024 | 403,60 | 412,05 | 398,55 | 399,75 | -0,97% | 5,00 |
| 17.12.2024 | 403,45 | 412,00 | 399,95 | 403,65 | 0,09% | 20,00 |
| 16.12.2024 | 403,65 | 409,00 | 398,85 | 403,30 | -0,06% | - |
| 13.12.2024 | 404,65 | 408,10 | 399,55 | 403,55 | -0,28% | - |
| 12.12.2024 | 409,75 | 413,95 | 403,15 | 404,70 | -1,22% | - |
| 11.12.2024 | 390,70 | 413,60 | 390,25 | 409,70 | 4,86% | 21,00 |
| 10.12.2024 | 396,10 | 398,85 | 389,35 | 390,70 | -1,72% | 26,00 |
| 09.12.2024 | 403,55 | 407,55 | 395,70 | 397,55 | -1,54% | 29,00 |
| 06.12.2024 | 411,70 | 422,90 | 399,00 | 403,75 | -2,26% | 44,00 |
| 05.12.2024 | 378,75 | 414,75 | 370,15 | 413,10 | 9,10% | 117,00 |
| 04.12.2024 | 376,25 | 382,25 | 375,65 | 378,65 | 0,64% | 14,00 |
| 03.12.2024 | 374,80 | 376,85 | 365,00 | 376,25 | 0,37% | - |
| 02.12.2024 | 365,00 | 375,60 | 358,65 | 374,85 | 3,14% | 53,00 |
| 29.11.2024 | 352,85 | 367,75 | 351,25 | 363,45 | 3,00% | 5,00 |
| 28.11.2024 | 354,45 | 357,10 | 351,80 | 352,85 | -0,45% | - |
| 27.11.2024 | 343,65 | 359,20 | 336,35 | 354,45 | 3,08% | 5,00 |
| 26.11.2024 | 345,40 | 346,85 | 336,80 | 343,85 | -0,51% | 15,00 |
| 25.11.2024 | 326,05 | 348,20 | 323,30 | 345,60 | 6,03% | - |
| 22.11.2024 | 321,30 | 332,20 | 321,15 | 325,95 | 1,46% | 16,00 |
| 21.11.2024 | 322,50 | 326,45 | 316,65 | 321,25 | -0,40% | 7,00 |
| 20.11.2024 | 323,35 | 327,75 | 321,50 | 322,55 | -0,52% | 20,00 |
| 19.11.2024 | 335,80 | 336,50 | 322,65 | 324,25 | -2,88% | 14,00 |
| 18.11.2024 | 350,60 | 350,60 | 331,60 | 333,85 | -4,20% | 141,00 |
| 15.11.2024 | 351,15 | 356,70 | 339,40 | 348,50 | -0,49% | 132,00 |
| 14.11.2024 | 364,20 | 366,10 | 347,15 | 350,20 | -3,54% | 60,00 |
| 13.11.2024 | 359,60 | 364,80 | 356,50 | 363,05 | 1,55% | 27,00 |
| 12.11.2024 | 359,00 | 364,20 | 353,15 | 357,50 | 0,18% | 5,00 |
| 11.11.2024 | 361,60 | 366,90 | 356,55 | 356,85 | -1,29% | 43,00 |
| 08.11.2024 | 366,45 | 367,75 | 359,15 | 361,50 | -0,75% | 4,00 |
| 07.11.2024 | 364,55 | 366,95 | 359,35 | 364,25 | 0,57% | - |