359,306$
-2,98%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 430,78 | 441,00 | 428,92 | 431,30 | -0,01% | 681.793,00 |
| 03.01.2025 | 432,15 | 432,96 | 426,00 | 431,35 | 0,51% | 545.537,00 |
| 02.01.2025 | 434,83 | 443,50 | 425,00 | 429,16 | -1,33% | 711.766,00 |
| 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% | 893.951,00 |
| 27.12.2024 | 442,95 | 445,02 | 437,24 | 442,15 | -0,91% | 490.471,00 |
| 26.12.2024 | 435,00 | 446,54 | 432,98 | 446,21 | 2,50% | 740.066,00 |
| 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% | 650.885,00 |
| 20.12.2024 | 425,52 | 433,00 | 421,93 | 430,01 | 1,06% | 1.447.082,00 |
| 19.12.2024 | 420,86 | 427,75 | 419,78 | 425,52 | 2,14% | 741.502,00 |
| 18.12.2024 | 422,37 | 431,80 | 416,40 | 416,60 | -1,65% | 894.510,00 |
| 17.12.2024 | 425,17 | 432,59 | 419,33 | 423,57 | -0,29% | 755.949,00 |
| 16.12.2024 | 421,07 | 430,74 | 417,84 | 424,79 | 0,16% | 942.873,00 |
| 13.12.2024 | 423,91 | 425,56 | 419,97 | 424,11 | 0,05% | 655.619,00 |
| 12.12.2024 | 432,10 | 434,38 | 423,79 | 423,91 | -1,44% | 631.934,00 |
| 11.12.2024 | 410,01 | 433,86 | 409,51 | 430,09 | 4,41% | 1.351.447,00 |
| 10.12.2024 | 418,49 | 419,00 | 408,99 | 411,92 | -1,46% | 889.010,00 |
| 09.12.2024 | 429,99 | 431,10 | 417,62 | 418,01 | -2,37% | 1.182.362,00 |
| 06.12.2024 | 428,25 | 447,67 | 424,82 | 428,17 | 8,99% | 3.519.063,00 |
| 05.12.2024 | 402,00 | 403,62 | 392,07 | 392,87 | -1,74% | 1.857.912,00 |
| 04.12.2024 | 395,40 | 402,55 | 393,67 | 399,81 | 1,14% | 1.015.720,00 |
| 03.12.2024 | 395,00 | 396,00 | 389,10 | 395,30 | 0,31% | 1.080.678,00 |
| 02.12.2024 | 385,73 | 394,56 | 375,80 | 394,06 | 1,92% | 1.215.170,00 |
| 29.11.2024 | 377,66 | 388,37 | 374,50 | 386,64 | 3,04% | 723.002,00 |
| 27.11.2024 | 365,88 | 379,73 | 365,38 | 375,25 | 4,10% | 1.003.312,00 |
| 26.11.2024 | 360,00 | 363,50 | 353,85 | 360,47 | -0,60% | 848.791,00 |
| 25.11.2024 | 345,49 | 366,00 | 344,42 | 362,65 | 7,17% | 1.870.669,00 |
| 22.11.2024 | 338,51 | 345,85 | 338,03 | 338,38 | -0,12% | 901.791,00 |
| 21.11.2024 | 339,24 | 339,84 | 331,74 | 338,78 | -1,31% | 1.296.277,00 |
| 20.11.2024 | 340,59 | 344,69 | 338,58 | 343,26 | 0,32% | 817.308,00 |
| 19.11.2024 | 349,99 | 350,14 | 341,79 | 342,17 | -3,16% | 842.668,00 |
| 18.11.2024 | 360,85 | 361,98 | 350,35 | 353,35 | -3,24% | 1.405.667,00 |
| 15.11.2024 | 362,67 | 378,08 | 361,66 | 365,17 | -4,60% | 1.440.970,00 |
| 14.11.2024 | 382,99 | 385,93 | 380,79 | 382,77 | 0,01% | 700.751,00 |
| 13.11.2024 | 381,38 | 385,45 | 378,98 | 382,74 | 0,78% | 623.944,00 |
| 12.11.2024 | 382,77 | 386,99 | 379,51 | 379,79 | -0,20% | 670.669,00 |
| 11.11.2024 | 386,65 | 390,81 | 379,93 | 380,54 | -1,23% | 972.645,00 |
| 08.11.2024 | 392,45 | 394,49 | 384,94 | 385,26 | -2,03% | 681.381,00 |
| 07.11.2024 | 389,64 | 395,93 | 388,42 | 393,26 | 1,43% | 767.635,00 |
| 06.11.2024 | 383,19 | 389,43 | 375,00 | 387,71 | 1,25% | 1.213.303,00 |
| 05.11.2024 | 381,28 | 385,55 | 377,67 | 382,91 | -0,20% | 611.626,00 |
| 04.11.2024 | 373,01 | 384,00 | 371,66 | 383,66 | 1,59% | 727.300,00 |