471,082$
11,69%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 468,16 | 491,98 | 466,83 | 471,46 | 11,78% | 4.594.522,00 |
| 29.05.2025 | 424,36 | 427,06 | 414,21 | 421,79 | 1,15% | 1.960.045,00 |
| 28.05.2025 | 423,27 | 424,51 | 416,93 | 417,01 | -1,02% | 755.106,00 |
| 27.05.2025 | 410,62 | 423,14 | 410,62 | 421,31 | 3,51% | 945.035,00 |
| 23.05.2025 | 402,97 | 408,49 | 402,76 | 407,04 | -0,82% | 569.219,00 |
| 22.05.2025 | 407,44 | 412,74 | 405,26 | 410,39 | 1,39% | 545.393,00 |
| 21.05.2025 | 407,62 | 410,23 | 402,50 | 404,75 | -2,33% | 751.104,00 |
| 20.05.2025 | 411,07 | 422,00 | 411,07 | 414,40 | 1,05% | 1.124.271,00 |
| 19.05.2025 | 406,00 | 413,19 | 406,00 | 410,09 | -0,70% | 535.204,00 |
| 16.05.2025 | 413,58 | 414,99 | 409,41 | 412,99 | 0,30% | 407.785,00 |
| 15.05.2025 | 406,81 | 412,30 | 406,08 | 411,74 | 0,09% | 464.361,00 |
| 14.05.2025 | 412,62 | 418,06 | 410,31 | 411,38 | -0,21% | 628.066,00 |
| 13.05.2025 | 412,81 | 418,22 | 410,65 | 412,23 | -0,04% | 598.611,00 |
| 12.05.2025 | 409,97 | 421,71 | 407,15 | 412,38 | 5,15% | 1.188.811,00 |
| 09.05.2025 | 389,03 | 394,16 | 386,00 | 392,17 | 1,01% | 476.140,00 |
| 08.05.2025 | 394,79 | 397,77 | 387,75 | 388,24 | -1,13% | 883.679,00 |
| 07.05.2025 | 390,84 | 395,00 | 387,42 | 392,66 | 1,43% | 630.243,00 |
| 06.05.2025 | 391,00 | 393,03 | 386,63 | 387,14 | -1,81% | 548.593,00 |
| 05.05.2025 | 393,51 | 399,63 | 391,06 | 394,29 | -0,38% | 533.390,00 |
| 02.05.2025 | 399,32 | 401,72 | 392,73 | 395,81 | 0,73% | 524.737,00 |
| 01.05.2025 | 394,30 | 396,58 | 391,39 | 392,93 | -0,68% | 675.722,00 |
| 30.04.2025 | 385,19 | 396,37 | 377,63 | 395,64 | 1,38% | 741.477,00 |
| 29.04.2025 | 384,36 | 391,13 | 380,49 | 390,25 | 0,99% | 687.281,00 |
| 28.04.2025 | 383,06 | 387,11 | 377,58 | 386,44 | 0,72% | 778.312,00 |
| 25.04.2025 | 385,27 | 388,64 | 380,00 | 383,67 | -0,59% | 594.344,00 |
| 24.04.2025 | 376,83 | 388,15 | 375,01 | 385,93 | 2,17% | 538.660,00 |
| 23.04.2025 | 385,38 | 390,86 | 375,26 | 377,74 | -0,25% | 649.984,00 |
| 22.04.2025 | 370,31 | 382,77 | 369,39 | 378,67 | 3,56% | 728.555,00 |
| 21.04.2025 | 357,06 | 366,45 | 350,10 | 365,67 | 2,21% | 838.262,00 |
| 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% | 791.147,00 |
| 15.04.2025 | 364,38 | 369,95 | 357,80 | 358,09 | -2,23% | 658.409,00 |
| 14.04.2025 | 367,36 | 372,78 | 363,00 | 366,25 | 1,33% | 1.004.572,00 |
| 11.04.2025 | 353,18 | 365,99 | 347,97 | 361,46 | 1,83% | 943.432,00 |
| 10.04.2025 | 356,26 | 359,28 | 343,89 | 354,95 | -2,27% | 1.069.784,00 |
| 09.04.2025 | 330,35 | 367,88 | 325,64 | 363,19 | 10,73% | 1.653.165,00 |
| 08.04.2025 | 353,60 | 355,20 | 323,36 | 328,01 | -4,35% | 1.249.928,00 |
| 07.04.2025 | 347,50 | 364,67 | 337,21 | 342,93 | -4,57% | 1.556.124,00 |
| 04.04.2025 | 358,71 | 371,49 | 349,41 | 359,36 | -2,28% | 1.532.198,00 |
| 03.04.2025 | 365,30 | 372,55 | 356,56 | 367,76 | -3,86% | 1.598.188,00 |
| 02.04.2025 | 373,15 | 386,71 | 371,70 | 382,51 | 2,30% | 800.242,00 |
| 01.04.2025 | 377,00 | 379,00 | 367,84 | 373,91 | 2,01% | 927.504,00 |
| 31.03.2025 | 353,72 | 368,21 | 351,30 | 366,54 | 1,97% | 1.178.966,00 |
| 28.03.2025 | 365,96 | 367,97 | 356,51 | 359,47 | -2,94% | 1.053.538,00 |
| 27.03.2025 | 367,05 | 374,88 | 365,90 | 370,34 | -0,42% | 847.960,00 |
| 26.03.2025 | 369,58 | 372,79 | 363,22 | 371,90 | 0,31% | 818.174,00 |
| 25.03.2025 | 368,48 | 373,52 | 366,60 | 370,75 | 1,25% | 1.123.643,00 |
| 24.03.2025 | 351,83 | 366,95 | 351,83 | 366,16 | 4,45% | 1.084.318,00 |
| 21.03.2025 | 339,21 | 351,25 | 335,86 | 350,57 | 2,84% | 1.730.442,00 |
| 20.03.2025 | 342,24 | 348,67 | 340,61 | 340,89 | -0,82% | 972.121,00 |
| 19.03.2025 | 341,91 | 345,74 | 338,61 | 343,72 | -0,03% | 960.942,00 |
| 18.03.2025 | 353,00 | 354,89 | 343,44 | 343,83 | -3,69% | 1.196.680,00 |
| 17.03.2025 | 351,74 | 360,88 | 345,47 | 356,99 | -0,14% | 1.663.691,00 |
| 14.03.2025 | 342,20 | 359,75 | 330,17 | 357,48 | 13,68% | 3.374.106,00 |
| 13.03.2025 | 329,00 | 329,54 | 309,01 | 314,47 | -4,48% | 2.609.296,00 |
| 12.03.2025 | 345,02 | 346,25 | 328,45 | 329,23 | -3,94% | 1.224.355,00 |
| 11.03.2025 | 352,95 | 354,60 | 336,78 | 342,72 | -3,32% | 1.269.830,00 |
| 10.03.2025 | 354,99 | 363,58 | 351,36 | 354,48 | -0,27% | 1.587.006,00 |
| 07.03.2025 | 354,39 | 358,17 | 348,51 | 355,43 | 0,12% | 983.570,00 |
| 06.03.2025 | 349,44 | 363,61 | 347,40 | 355,00 | 0,96% | 846.008,00 |
| 05.03.2025 | 343,26 | 351,92 | 343,26 | 351,63 | 2,38% | 736.000,00 |
| 04.03.2025 | 343,69 | 348,63 | 338,86 | 343,45 | -1,55% | 1.081.634,00 |
| 03.03.2025 | 365,19 | 371,13 | 347,38 | 348,86 | -4,78% | 754.290,00 |
| 28.02.2025 | 367,43 | 369,70 | 363,34 | 366,36 | 0,16% | 808.959,00 |
| 27.02.2025 | 364,17 | 367,16 | 358,88 | 365,78 | -0,26% | 614.523,00 |
| 26.02.2025 | 366,92 | 370,01 | 363,23 | 366,73 | 0,28% | 748.481,00 |
| 25.02.2025 | 364,66 | 369,00 | 363,55 | 365,70 | 0,50% | 738.427,00 |
| 24.02.2025 | 361,51 | 365,85 | 353,00 | 363,89 | 0,65% | 914.843,00 |
| 21.02.2025 | 368,12 | 369,35 | 356,05 | 361,54 | -1,40% | 933.329,00 |
| 20.02.2025 | 359,96 | 367,45 | 359,27 | 366,68 | 1,87% | 1.116.708,00 |
| 19.02.2025 | 365,42 | 366,52 | 352,50 | 359,96 | -2,38% | 1.751.133,00 |
| 18.02.2025 | 362,51 | 371,00 | 362,00 | 368,75 | 3,58% | 1.413.843,00 |
| 17.02.2025 | 357,63 | 357,99 | 356,00 | 356,00 | -2,50% | - |
| 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% | 1.416.555,00 |
| 12.02.2025 | 371,01 | 377,38 | 369,36 | 373,12 | -0,38% | 772.799,00 |
| 11.02.2025 | 372,54 | 375,91 | 367,32 | 374,53 | -0,48% | 931.076,00 |
| 10.02.2025 | 378,41 | 378,75 | 366,27 | 376,34 | 0,41% | 1.045.543,00 |
| 07.02.2025 | 390,00 | 395,73 | 374,00 | 374,79 | -6,68% | 1.886.990,00 |
| 06.02.2025 | 411,00 | 414,32 | 398,41 | 401,60 | -2,21% | 1.087.930,00 |
| 05.02.2025 | 410,00 | 413,42 | 408,11 | 410,67 | 0,36% | 516.752,00 |
| 04.02.2025 | 405,44 | 413,00 | 405,44 | 409,19 | 0,26% | 719.790,00 |
| 03.02.2025 | 404,52 | 414,62 | 402,70 | 408,14 | -0,97% | 658.747,00 |
| 31.01.2025 | 418,36 | 422,62 | 409,44 | 412,15 | -1,52% | 687.862,00 |
| 30.01.2025 | 414,63 | 421,59 | 414,10 | 418,53 | 1,92% | 555.003,00 |
| 29.01.2025 | 415,00 | 418,51 | 407,72 | 410,66 | -0,62% | 606.185,00 |
| 28.01.2025 | 415,00 | 421,69 | 413,00 | 413,24 | -0,42% | 555.252,00 |
| 27.01.2025 | 415,29 | 427,14 | 413,82 | 415,00 | -0,68% | 756.399,00 |
| 24.01.2025 | 417,75 | 424,53 | 414,08 | 417,83 | -0,17% | 673.091,00 |
| 23.01.2025 | 416,01 | 419,14 | 413,78 | 418,55 | 0,03% | 829.058,00 |
| 22.01.2025 | 420,57 | 421,51 | 413,00 | 418,44 | -0,88% | 968.129,00 |
| 21.01.2025 | 411,48 | 424,39 | 409,99 | 422,16 | 4,23% | 1.121.106,00 |
| 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% | 690.010,00 |
| 15.01.2025 | 410,30 | 412,33 | 405,27 | 407,38 | 0,82% | 596.436,00 |
| 14.01.2025 | 408,89 | 410,00 | 401,83 | 404,06 | 0,03% | 688.174,00 |
| 13.01.2025 | 414,86 | 414,86 | 401,80 | 403,94 | -3,42% | 788.342,00 |
| 10.01.2025 | 410,00 | 425,98 | 409,69 | 418,23 | 0,74% | 941.206,00 |
| 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% | 1.817.636,00 |