345,600€
0,85%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 348,60 | 353,10 | 348,60 | 350,00 | 2,13% | 20,00 |
| 20.02.2025 | 342,70 | 342,70 | 342,70 | 342,70 | -2,45% | - |
| 19.02.2025 | 351,30 | 351,30 | 351,30 | 351,30 | -0,79% | - |
| 18.02.2025 | 338,30 | 354,10 | 338,30 | 354,10 | 2,58% | 40,00 |
| 17.02.2025 | 343,90 | 345,20 | 343,90 | 345,20 | 0,52% | 30,00 |
| 14.02.2025 | 343,40 | 343,40 | 343,40 | 343,40 | -1,55% | - |
| 13.02.2025 | 357,10 | 357,10 | 348,80 | 348,80 | -3,19% | 33,00 |
| 12.02.2025 | 360,10 | 360,30 | 360,10 | 360,30 | -1,23% | 12,00 |
| 11.02.2025 | 362,50 | 364,80 | 362,50 | 364,80 | 0,52% | 20,00 |
| 10.02.2025 | 362,90 | 362,90 | 362,90 | 362,90 | -3,64% | - |
| 07.02.2025 | 384,40 | 384,40 | 370,00 | 376,60 | -3,44% | 70,00 |
| 06.02.2025 | 394,20 | 394,20 | 390,00 | 390,00 | -0,13% | 3,00 |
| 05.02.2025 | 390,90 | 390,90 | 390,50 | 390,50 | -0,99% | - |
| 04.02.2025 | 394,40 | 394,40 | 394,40 | 394,40 | 0,10% | - |
| 03.02.2025 | 394,00 | 394,00 | 394,00 | 394,00 | -2,04% | - |
| 31.01.2025 | 402,20 | 402,20 | 402,20 | 402,20 | 2,13% | - |
| 30.01.2025 | 393,80 | 393,80 | 393,80 | 393,80 | -0,38% | - |
| 29.01.2025 | 396,20 | 396,20 | 395,30 | 395,30 | -0,25% | 7,00 |
| 28.01.2025 | 396,30 | 396,30 | 396,30 | 396,30 | 1,10% | - |
| 27.01.2025 | 390,30 | 392,00 | 390,20 | 392,00 | -1,51% | 12,00 |
| 24.01.2025 | 398,00 | 398,00 | 398,00 | 398,00 | -0,90% | - |
| 23.01.2025 | 399,70 | 401,70 | 399,70 | 401,60 | -0,42% | 6,00 |
| 22.01.2025 | 403,30 | 403,30 | 403,30 | 403,30 | 1,10% | - |
| 21.01.2025 | 394,10 | 398,90 | 394,10 | 398,90 | 1,94% | 10,00 |
| 20.01.2025 | 391,30 | 391,30 | 391,30 | 391,30 | -2,27% | - |
| 17.01.2025 | 400,40 | 400,40 | 400,40 | 400,40 | 1,42% | - |
| 16.01.2025 | 394,80 | 394,80 | 394,80 | 394,80 | 0,84% | - |
| 15.01.2025 | 391,50 | 391,50 | 391,50 | 391,50 | -0,76% | - |
| 14.01.2025 | 393,60 | 394,50 | 393,60 | 394,50 | -0,38% | 2,00 |
| 13.01.2025 | 405,80 | 405,80 | 396,00 | 396,00 | -3,93% | 8,00 |
| 10.01.2025 | 400,30 | 412,20 | 400,30 | 412,20 | 2,92% | 4,00 |
| 09.01.2025 | 400,50 | 400,50 | 400,50 | 400,50 | -2,91% | - |
| 08.01.2025 | 412,50 | 412,50 | 412,50 | 412,50 | -1,65% | - |
| 07.01.2025 | 416,60 | 428,40 | 416,60 | 419,40 | -0,10% | 140,00 |
| 06.01.2025 | 417,90 | 419,80 | 417,90 | 419,80 | 0,74% | 3,00 |
| 03.01.2025 | 416,70 | 416,70 | 416,70 | 416,70 | -0,90% | - |
| 02.01.2025 | 420,50 | 420,50 | 420,50 | 420,50 | -0,19% | - |
| 30.12.2024 | 421,30 | 421,30 | 421,30 | 421,30 | -0,66% | - |
| 27.12.2024 | 426,20 | 426,20 | 424,10 | 424,10 | 3,39% | 10,00 |
| 23.12.2024 | 410,20 | 410,20 | 410,20 | 410,20 | 1,26% | - |
| 20.12.2024 | 407,10 | 407,10 | 405,10 | 405,10 | 0,57% | 5,00 |
| 19.12.2024 | 400,40 | 402,80 | 400,40 | 402,80 | 0,32% | 100,00 |
| 18.12.2024 | 401,60 | 401,60 | 401,50 | 401,50 | -1,18% | - |
| 17.12.2024 | 402,50 | 406,30 | 402,50 | 406,30 | 0,92% | 4,00 |
| 16.12.2024 | 401,50 | 402,60 | 401,50 | 402,60 | 0,12% | 7,00 |
| 13.12.2024 | 405,80 | 407,90 | 402,10 | 402,10 | -2,12% | 21,00 |
| 12.12.2024 | 407,00 | 410,80 | 406,40 | 410,80 | 0,05% | 24,00 |
| 11.12.2024 | 389,30 | 410,60 | 389,30 | 410,60 | 3,74% | 26,00 |
| 10.12.2024 | 394,00 | 395,80 | 394,00 | 395,80 | -2,61% | 51,00 |
| 09.12.2024 | 408,60 | 408,60 | 406,40 | 406,40 | -2,96% | 6,00 |
| 06.12.2024 | 414,70 | 418,80 | 414,70 | 418,80 | 12,58% | 29,00 |
| 05.12.2024 | 377,40 | 377,40 | 372,00 | 372,00 | -0,80% | 3,00 |
| 04.12.2024 | 375,00 | 375,00 | 375,00 | 375,00 | 0,13% | 24,00 |
| 03.12.2024 | 373,60 | 374,50 | 373,60 | 374,50 | 1,96% | 29,00 |
| 02.12.2024 | 364,90 | 367,30 | 363,80 | 367,30 | 1,38% | 117,00 |
| 29.11.2024 | 351,50 | 362,30 | 351,50 | 362,30 | 1,14% | 7,00 |
| 28.11.2024 | 354,70 | 358,20 | 354,70 | 358,20 | 4,83% | 10,00 |
| 27.11.2024 | 341,70 | 341,70 | 341,70 | 341,70 | -0,76% | - |
| 26.11.2024 | 344,30 | 344,30 | 344,30 | 344,30 | 3,99% | - |
| 25.11.2024 | 324,10 | 331,10 | 324,10 | 331,10 | 0,33% | 7,00 |
| 22.11.2024 | 322,00 | 330,00 | 322,00 | 330,00 | 2,20% | 8,00 |
| 21.11.2024 | 322,90 | 322,90 | 322,90 | 322,90 | -0,62% | - |
| 20.11.2024 | 322,00 | 324,90 | 322,00 | 324,90 | -1,13% | 20,00 |
| 19.11.2024 | 332,80 | 332,80 | 324,90 | 328,60 | -1,91% | 115,00 |
| 18.11.2024 | 346,80 | 346,80 | 335,00 | 335,00 | -4,48% | 71,00 |
| 15.11.2024 | 347,80 | 350,70 | 340,00 | 350,70 | -2,83% | 845,00 |
| 14.11.2024 | 360,90 | 360,90 | 360,90 | 360,90 | 1,35% | - |
| 13.11.2024 | 355,80 | 356,10 | 355,80 | 356,10 | 0,03% | 12,00 |
| 12.11.2024 | 355,80 | 356,00 | 355,80 | 356,00 | -1,60% | 16,00 |
| 11.11.2024 | 361,80 | 361,80 | 361,80 | 361,80 | 0,00% | 3,00 |
| 08.11.2024 | 363,10 | 363,10 | 361,40 | 361,80 | -0,22% | 19,00 |
| 07.11.2024 | 358,80 | 362,60 | 358,80 | 362,60 | 2,87% | 70,00 |
| 06.11.2024 | 353,00 | 360,70 | 352,50 | 352,50 | 0,46% | 6,00 |
| 05.11.2024 | 350,90 | 350,90 | 350,90 | 350,90 | 0,29% | - |
| 04.11.2024 | 345,60 | 349,90 | 344,80 | 349,90 | 3,49% | 81,00 |
| 01.11.2024 | 338,10 | 338,10 | 338,10 | 338,10 | -0,97% | - |
| 31.10.2024 | 343,20 | 343,20 | 341,40 | 341,40 | -2,15% | 5,00 |
| 30.10.2024 | 353,40 | 353,40 | 348,90 | 348,90 | 0,14% | 14,00 |
| 29.10.2024 | 350,00 | 354,10 | 348,40 | 348,40 | 0,93% | 64,00 |
| 28.10.2024 | 345,20 | 345,20 | 345,20 | 345,20 | 2,28% | - |
| 25.10.2024 | 337,50 | 337,50 | 337,50 | 337,50 | -0,56% | - |
| 24.10.2024 | 339,40 | 339,40 | 339,40 | 339,40 | 1,16% | - |
| 23.10.2024 | 335,50 | 335,50 | 335,50 | 335,50 | -0,92% | - |
| 22.10.2024 | 338,60 | 338,60 | 338,60 | 338,60 | -1,34% | - |
| 21.10.2024 | 338,80 | 343,20 | 338,80 | 343,20 | 1,39% | 15,00 |
| 18.10.2024 | 342,00 | 342,10 | 338,50 | 338,50 | -1,11% | 16,00 |
| 17.10.2024 | 340,90 | 345,80 | 340,90 | 342,30 | 4,78% | 163,00 |
| 16.10.2024 | 337,70 | 337,70 | 326,70 | 326,70 | -3,03% | 3,00 |
| 15.10.2024 | 336,90 | 336,90 | 336,90 | 336,90 | 0,57% | - |
| 14.10.2024 | 337,10 | 337,10 | 335,00 | 335,00 | 2,67% | 2,00 |
| 11.10.2024 | 326,30 | 326,30 | 326,30 | 326,30 | -0,12% | - |
| 10.10.2024 | 326,70 | 326,70 | 326,70 | 326,70 | -1,21% | - |
| 09.10.2024 | 332,90 | 334,90 | 330,70 | 330,70 | -1,14% | 4,00 |
| 08.10.2024 | 335,00 | 337,00 | 334,50 | 334,50 | -3,35% | 45,00 |
| 07.10.2024 | 346,10 | 346,10 | 346,10 | 346,10 | -0,40% | - |
| 04.10.2024 | 336,30 | 347,50 | 336,10 | 347,50 | 3,39% | 282,00 |
| 03.10.2024 | 336,60 | 336,60 | 336,10 | 336,10 | -1,23% | 3,00 |
| 02.10.2024 | 340,30 | 340,30 | 340,30 | 340,30 | -0,73% | - |
| 01.10.2024 | 351,20 | 351,20 | 342,80 | 342,80 | -2,14% | 77,00 |
| 30.09.2024 | 359,50 | 362,20 | 350,30 | 350,30 | -3,39% | 19,00 |