306,600€
-2,29%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 314,45 | 320,40 | 301,60 | 302,60 | -3,55% | - |
| 11.03.2025 | 326,30 | 326,35 | 308,20 | 313,75 | -4,10% | 4,00 |
| 10.03.2025 | 327,15 | 335,50 | 324,00 | 327,15 | -0,17% | 30,00 |
| 07.03.2025 | 328,45 | 330,10 | 320,40 | 327,70 | -0,41% | - |
| 06.03.2025 | 325,50 | 335,80 | 321,75 | 329,05 | 1,00% | - |
| 05.03.2025 | 324,35 | 325,95 | 319,15 | 325,80 | 0,66% | - |
| 04.03.2025 | 333,40 | 333,45 | 322,15 | 323,65 | -2,75% | - |
| 03.03.2025 | 351,50 | 354,00 | 331,95 | 332,80 | -5,78% | 20,00 |
| 28.02.2025 | 352,00 | 354,85 | 350,05 | 353,20 | 0,46% | - |
| 27.02.2025 | 350,95 | 353,15 | 344,70 | 351,60 | 0,59% | 120,00 |
| 26.02.2025 | 351,85 | 351,85 | 346,95 | 349,55 | 0,50% | 420,00 |
| 25.02.2025 | 347,35 | 351,20 | 345,05 | 347,80 | 0,03% | 53,00 |
| 24.02.2025 | 344,35 | 349,25 | 337,90 | 347,70 | 0,59% | 48,00 |
| 21.02.2025 | 349,60 | 352,30 | 340,30 | 345,65 | -1,00% | - |
| 20.02.2025 | 344,15 | 349,75 | 343,65 | 349,15 | 1,11% | - |
| 19.02.2025 | 352,70 | 353,40 | 338,55 | 345,30 | -2,15% | - |
| 18.02.2025 | 340,85 | 354,90 | 339,50 | 352,90 | 4,10% | 40,00 |
| 17.02.2025 | 344,25 | 345,05 | 339,00 | 339,00 | -2,60% | - |
| 14.02.2025 | 346,25 | 348,55 | 340,90 | 348,05 | 1,03% | - |
| 13.02.2025 | 358,40 | 365,65 | 343,45 | 344,50 | -4,08% | - |
| 12.02.2025 | 361,15 | 362,40 | 357,85 | 359,15 | -0,61% | - |
| 11.02.2025 | 364,40 | 364,75 | 355,25 | 361,35 | -1,04% | - |
| 10.02.2025 | 364,00 | 366,65 | 355,70 | 365,15 | 0,61% | - |
| 07.02.2025 | 383,60 | 383,65 | 362,35 | 362,95 | -6,11% | 70,00 |
| 06.02.2025 | 395,65 | 399,75 | 383,40 | 386,55 | -2,05% | - |
| 05.02.2025 | 392,40 | 397,05 | 390,60 | 394,65 | 0,14% | - |
| 04.02.2025 | 396,00 | 397,85 | 392,95 | 394,10 | -0,62% | 32,00 |
| 03.02.2025 | 397,55 | 402,45 | 390,85 | 396,55 | -0,15% | - |
| 31.01.2025 | 404,25 | 407,50 | 394,60 | 397,15 | -1,26% | 20,00 |
| 30.01.2025 | 395,25 | 404,25 | 393,70 | 402,20 | 1,94% | - |
| 29.01.2025 | 396,85 | 401,85 | 392,20 | 394,55 | -0,45% | - |
| 28.01.2025 | 400,30 | 404,05 | 395,95 | 396,35 | 0,15% | - |
| 27.01.2025 | 394,05 | 406,85 | 387,50 | 395,75 | -0,63% | - |
| 24.01.2025 | 399,55 | 404,20 | 395,25 | 398,25 | -0,85% | - |
| 23.01.2025 | 401,50 | 402,35 | 397,25 | 401,65 | 0,00% | - |
| 22.01.2025 | 404,35 | 408,10 | 396,55 | 401,65 | -0,84% | 60,00 |
| 21.01.2025 | 388,55 | 407,90 | 388,55 | 405,05 | 5,07% | - |
| 20.01.2025 | 392,20 | 392,50 | 383,60 | 385,50 | -2,19% | - |
| 17.01.2025 | 402,15 | 407,20 | 393,55 | 394,15 | -1,73% | - |
| 16.01.2025 | 395,00 | 404,80 | 394,00 | 401,10 | 1,40% | - |
| 15.01.2025 | 392,85 | 399,30 | 391,45 | 395,55 | 0,84% | - |
| 14.01.2025 | 394,95 | 398,15 | 390,70 | 392,25 | -0,81% | - |
| 13.01.2025 | 408,20 | 408,95 | 393,55 | 395,45 | -3,16% | - |
| 10.01.2025 | 402,95 | 416,15 | 399,80 | 408,35 | 1,49% | - |
| 09.01.2025 | 403,05 | 403,55 | 402,35 | 402,35 | 0,00% | - |
| 08.01.2025 | 414,30 | 416,30 | 400,45 | 402,35 | -2,85% | - |
| 07.01.2025 | 419,40 | 441,50 | 413,55 | 414,15 | -0,24% | - |
| 06.01.2025 | 417,60 | 424,50 | 413,35 | 415,15 | -0,80% | 10,00 |
| 03.01.2025 | 418,40 | 420,40 | 413,95 | 418,50 | 0,06% | - |
| 02.01.2025 | 420,45 | 430,45 | 414,60 | 418,25 | -0,42% | 10,00 |
| 30.12.2024 | 423,45 | 424,15 | 419,65 | 420,00 | -0,97% | 15,00 |
| 27.12.2024 | 427,05 | 430,15 | 419,65 | 424,10 | 2,86% | 35,00 |
| 23.12.2024 | 413,40 | 414,50 | 405,20 | 412,30 | 0,00% | - |
| 20.12.2024 | 409,55 | 415,00 | 403,85 | 412,30 | 0,43% | - |
| 19.12.2024 | 401,75 | 412,45 | 401,20 | 410,55 | 2,14% | 15,00 |
| 18.12.2024 | 403,30 | 412,05 | 401,05 | 401,95 | -0,46% | - |
| 17.12.2024 | 404,35 | 412,00 | 399,85 | 403,80 | -0,14% | - |
| 16.12.2024 | 403,50 | 410,85 | 398,95 | 404,35 | 0,07% | 8,00 |
| 13.12.2024 | 406,95 | 407,55 | 399,85 | 404,05 | -0,21% | - |
| 12.12.2024 | 411,00 | 413,80 | 403,05 | 404,90 | -1,23% | 24,00 |
| 11.12.2024 | 391,65 | 413,60 | 390,25 | 409,95 | 4,83% | - |
| 10.12.2024 | 394,75 | 399,80 | 389,45 | 391,05 | -1,32% | - |
| 09.12.2024 | 406,90 | 407,90 | 395,90 | 396,30 | -2,21% | 9,00 |
| 06.12.2024 | 416,05 | 422,80 | 399,15 | 405,25 | 9,22% | 95,00 |
| 05.12.2024 | 379,85 | 381,40 | 370,60 | 371,05 | -2,41% | - |
| 04.12.2024 | 375,90 | 382,05 | 375,80 | 380,20 | 1,10% | - |
| 03.12.2024 | 375,80 | 376,85 | 365,50 | 376,05 | 0,20% | 9,00 |
| 02.12.2024 | 365,00 | 375,60 | 358,60 | 375,30 | 3,26% | - |
| 29.11.2024 | 351,55 | 367,30 | 350,95 | 363,45 | 3,21% | 20,00 |
| 28.11.2024 | 356,15 | 357,00 | 351,70 | 352,15 | -0,86% | - |
| 27.11.2024 | 343,55 | 359,20 | 336,45 | 355,20 | 3,29% | 9,00 |
| 26.11.2024 | 346,45 | 346,85 | 336,60 | 343,90 | -0,49% | - |
| 25.11.2024 | 323,60 | 348,00 | 323,55 | 345,60 | 6,37% | 4,00 |
| 22.11.2024 | 323,25 | 332,20 | 322,45 | 324,90 | 0,49% | - |
| 21.11.2024 | 322,80 | 326,90 | 316,65 | 323,30 | -0,71% | 97,00 |
| 20.11.2024 | 323,60 | 327,70 | 322,20 | 325,60 | 0,84% | - |
| 19.11.2024 | 333,90 | 335,00 | 322,65 | 322,90 | -3,22% | 112,00 |
| 18.11.2024 | 344,80 | 348,35 | 331,85 | 333,65 | -3,79% | - |
| 15.11.2024 | 349,35 | 358,25 | 339,35 | 346,80 | -4,70% | 495,00 |
| 14.11.2024 | 362,45 | 366,15 | 360,85 | 363,90 | 0,40% | - |
| 13.11.2024 | 357,35 | 364,60 | 356,55 | 362,45 | 1,37% | - |
| 12.11.2024 | 357,85 | 364,15 | 353,20 | 357,55 | 0,13% | - |
| 11.11.2024 | 359,95 | 366,75 | 356,65 | 357,10 | -0,67% | 52,00 |
| 08.11.2024 | 364,95 | 366,10 | 359,20 | 359,50 | -1,28% | - |
| 07.11.2024 | 361,65 | 366,75 | 359,35 | 364,15 | 0,97% | - |
| 06.11.2024 | 356,50 | 366,40 | 350,50 | 360,65 | 2,93% | 147,00 |
| 05.11.2024 | 352,40 | 352,65 | 346,20 | 350,40 | -0,72% | - |
| 04.11.2024 | 347,45 | 353,00 | 339,00 | 352,95 | 0,58% | - |
| 01.11.2024 | 339,75 | 350,90 | 339,35 | 350,90 | 3,40% | - |
| 31.10.2024 | 346,65 | 346,65 | 336,45 | 339,35 | -2,42% | - |
| 30.10.2024 | 350,75 | 351,60 | 345,85 | 347,75 | -0,97% | 50,00 |
| 29.10.2024 | 350,30 | 352,50 | 347,00 | 351,15 | 0,29% | - |
| 28.10.2024 | 348,20 | 351,15 | 341,80 | 350,15 | 1,26% | 90,00 |
| 25.10.2024 | 339,25 | 347,95 | 338,80 | 345,80 | 1,96% | - |
| 24.10.2024 | 341,05 | 341,95 | 337,20 | 339,15 | -0,34% | - |
| 23.10.2024 | 337,50 | 341,05 | 335,55 | 340,30 | 0,64% | - |
| 22.10.2024 | 340,70 | 344,60 | 331,85 | 338,15 | -0,95% | - |
| 21.10.2024 | 336,90 | 348,15 | 336,90 | 341,40 | 0,53% | - |
| 18.10.2024 | 343,15 | 346,80 | 338,55 | 339,60 | -1,06% | - |
| 17.10.2024 | 343,75 | 347,45 | 336,65 | 343,25 | -0,16% | 100,00 |