338,505$
-0,08%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 370,26 | 378,45 | 369,72 | 377,65 | 2,35% | 672.387,00 |
| 31.10.2024 | 372,40 | 374,60 | 365,34 | 368,98 | -1,90% | 816.015,00 |
| 30.10.2024 | 378,97 | 380,18 | 374,49 | 376,11 | -0,98% | 784.129,00 |
| 29.10.2024 | 379,45 | 380,07 | 373,44 | 379,84 | -0,06% | 735.926,00 |
| 28.10.2024 | 373,73 | 380,11 | 369,49 | 380,08 | 1,82% | 963.484,00 |
| 25.10.2024 | 370,10 | 376,15 | 369,60 | 373,30 | 1,67% | 739.765,00 |
| 24.10.2024 | 367,53 | 369,42 | 364,40 | 367,18 | 0,04% | 789.259,00 |
| 23.10.2024 | 364,59 | 367,60 | 362,08 | 367,02 | 0,55% | 845.668,00 |
| 22.10.2024 | 367,93 | 368,75 | 358,42 | 365,01 | -1,13% | 1.270.027,00 |
| 21.10.2024 | 368,39 | 378,15 | 368,00 | 369,20 | 0,08% | 1.274.991,00 |
| 18.10.2024 | 376,01 | 376,03 | 363,60 | 368,92 | -0,75% | 880.606,00 |
| 17.10.2024 | 372,36 | 375,52 | 364,06 | 371,72 | -0,40% | 1.449.024,00 |
| 16.10.2024 | 366,85 | 375,32 | 352,39 | 373,21 | 1,05% | 3.092.078,00 |
| 15.10.2024 | 370,78 | 379,38 | 368,10 | 369,33 | 0,01% | 1.001.465,00 |
| 14.10.2024 | 370,58 | 371,36 | 364,43 | 369,28 | -0,35% | 883.614,00 |
| 11.10.2024 | 359,67 | 373,32 | 359,49 | 370,58 | 3,22% | 1.220.927,00 |
| 10.10.2024 | 358,84 | 364,34 | 355,58 | 359,01 | -0,22% | 1.090.331,00 |
| 09.10.2024 | 365,17 | 369,57 | 359,53 | 359,80 | -1,31% | 1.212.850,00 |
| 08.10.2024 | 369,41 | 371,90 | 364,48 | 364,57 | -1,48% | 764.554,00 |
| 07.10.2024 | 381,40 | 381,40 | 368,11 | 370,03 | -3,08% | 925.660,00 |
| 04.10.2024 | 380,59 | 384,61 | 377,01 | 381,80 | 2,44% | 1.158.971,00 |
| 03.10.2024 | 371,03 | 374,19 | 368,17 | 372,72 | -0,31% | 1.002.406,00 |
| 02.10.2024 | 379,17 | 380,08 | 372,01 | 373,88 | -1,38% | 942.388,00 |
| 01.10.2024 | 386,17 | 386,76 | 377,07 | 379,13 | -2,57% | 1.175.859,00 |
| 30.09.2024 | 404,39 | 404,89 | 386,00 | 389,12 | -3,69% | 1.773.817,00 |
| 27.09.2024 | 407,63 | 411,79 | 402,52 | 404,01 | -0,57% | 1.060.882,00 |
| 26.09.2024 | 407,32 | 412,00 | 404,50 | 406,33 | 1,01% | 1.153.088,00 |
| 25.09.2024 | 401,63 | 402,82 | 395,11 | 402,26 | -0,06% | 1.318.416,00 |
| 24.09.2024 | 398,50 | 404,63 | 396,36 | 402,52 | 2,20% | 1.004.907,00 |
| 23.09.2024 | 397,13 | 398,00 | 387,53 | 393,84 | -2,03% | 1.576.230,00 |
| 20.09.2024 | 402,00 | 408,00 | 400,20 | 402,01 | -0,32% | 1.451.394,00 |
| 19.09.2024 | 408,75 | 409,59 | 400,30 | 403,29 | 0,14% | 894.389,00 |
| 18.09.2024 | 397,40 | 408,74 | 397,38 | 402,72 | 1,44% | 1.322.720,00 |
| 17.09.2024 | 390,68 | 399,87 | 390,00 | 397,00 | 1,98% | 1.407.163,00 |
| 16.09.2024 | 377,51 | 392,05 | 377,51 | 389,29 | 2,89% | 1.144.872,00 |
| 13.09.2024 | 375,99 | 382,84 | 375,00 | 378,34 | 1,41% | 762.495,00 |
| 12.09.2024 | 373,00 | 377,02 | 366,01 | 373,08 | 0,21% | 735.043,00 |
| 11.09.2024 | 375,07 | 375,07 | 367,51 | 372,30 | -0,32% | 727.617,00 |
| 10.09.2024 | 377,53 | 377,53 | 356,02 | 373,50 | -2,12% | 2.032.527,00 |
| 09.09.2024 | 368,25 | 383,50 | 368,00 | 381,59 | 3,81% | 1.498.331,00 |
| 06.09.2024 | 364,43 | 369,13 | 361,82 | 367,59 | 1,02% | 1.077.258,00 |
| 05.09.2024 | 361,97 | 366,54 | 361,00 | 363,88 | 1,10% | 885.417,00 |
| 04.09.2024 | 357,00 | 365,89 | 356,68 | 359,92 | 0,31% | 1.155.005,00 |
| 03.09.2024 | 352,00 | 367,58 | 350,10 | 358,80 | 1,69% | 2.316.269,00 |
| 30.08.2024 | 344,08 | 361,43 | 342,00 | 352,84 | -4,01% | 4.999.779,00 |
| 29.08.2024 | 368,53 | 375,61 | 367,20 | 367,58 | 0,21% | 2.271.201,00 |
| 28.08.2024 | 368,26 | 376,70 | 366,74 | 366,82 | -1,22% | 1.330.998,00 |
| 27.08.2024 | 372,47 | 373,49 | 367,93 | 371,35 | -0,99% | 972.380,00 |
| 26.08.2024 | 377,33 | 381,17 | 372,75 | 375,08 | -0,94% | 878.189,00 |
| 23.08.2024 | 372,69 | 379,82 | 372,29 | 378,65 | 1,24% | 987.894,00 |
| 22.08.2024 | 382,13 | 383,25 | 373,00 | 374,01 | -1,81% | 1.139.144,00 |
| 21.08.2024 | 374,74 | 386,04 | 374,74 | 380,92 | 3,22% | 1.529.307,00 |
| 20.08.2024 | 376,34 | 378,10 | 368,84 | 369,05 | -2,12% | 1.545.435,00 |
| 19.08.2024 | 382,51 | 392,61 | 376,10 | 377,06 | -0,05% | 2.648.633,00 |
| 16.08.2024 | 368,00 | 383,71 | 367,02 | 377,23 | 3,14% | 2.942.803,00 |
| 15.08.2024 | 371,64 | 373,00 | 358,35 | 365,73 | 11,15% | 4.424.858,00 |
| 14.08.2024 | 330,04 | 332,92 | 325,00 | 329,05 | -0,76% | 970.798,00 |
| 13.08.2024 | 320,35 | 333,13 | 318,27 | 331,56 | 3,43% | 1.059.383,00 |
| 12.08.2024 | 321,25 | 326,39 | 318,17 | 320,55 | -0,50% | 843.647,00 |
| 09.08.2024 | 325,86 | 327,78 | 321,82 | 322,17 | -1,48% | 919.617,00 |
| 08.08.2024 | 322,25 | 330,71 | 322,18 | 327,02 | 1,78% | 749.902,00 |
| 07.08.2024 | 327,12 | 332,50 | 320,79 | 321,31 | -1,63% | 785.663,00 |
| 06.08.2024 | 327,26 | 331,15 | 325,84 | 326,65 | -0,23% | 847.410,00 |
| 05.08.2024 | 333,47 | 336,40 | 326,93 | 327,40 | -3,99% | 1.076.601,00 |
| 02.08.2024 | 345,64 | 346,51 | 338,11 | 341,01 | -2,58% | 959.256,00 |
| 01.08.2024 | 364,64 | 364,87 | 345,33 | 350,05 | -4,09% | 1.216.539,00 |
| 31.07.2024 | 369,76 | 373,05 | 364,66 | 365,00 | -0,71% | 693.094,00 |
| 30.07.2024 | 364,00 | 368,39 | 361,40 | 367,62 | 0,28% | 893.875,00 |
| 29.07.2024 | 371,80 | 372,09 | 362,10 | 366,61 | -0,77% | 1.079.139,00 |
| 26.07.2024 | 364,13 | 372,37 | 362,49 | 369,46 | 1,70% | 1.023.110,00 |
| 25.07.2024 | 372,00 | 372,83 | 363,01 | 363,30 | -1,76% | 1.164.263,00 |
| 24.07.2024 | 379,50 | 381,00 | 364,67 | 369,81 | -5,00% | 1.507.902,00 |
| 23.07.2024 | 389,87 | 395,67 | 388,98 | 389,29 | -0,61% | 557.614,00 |
| 22.07.2024 | 390,92 | 392,45 | 382,21 | 391,67 | 0,19% | 596.864,00 |
| 19.07.2024 | 394,60 | 394,68 | 387,00 | 390,92 | -0,56% | 897.250,00 |
| 18.07.2024 | 396,99 | 402,08 | 390,64 | 393,12 | -1,85% | 786.401,00 |
| 17.07.2024 | 407,65 | 407,86 | 398,22 | 400,51 | -2,24% | 737.659,00 |
| 16.07.2024 | 399,46 | 412,64 | 396,28 | 409,70 | 3,64% | 763.446,00 |
| 15.07.2024 | 404,00 | 406,48 | 393,01 | 395,30 | -4,27% | 1.148.688,00 |
| 12.07.2024 | 404,63 | 413,88 | 401,08 | 412,94 | 3,07% | 845.762,00 |
| 11.07.2024 | 396,25 | 403,70 | 395,00 | 400,64 | 1,16% | 627.497,00 |
| 10.07.2024 | 395,03 | 398,46 | 392,84 | 396,03 | 0,01% | 631.141,00 |
| 09.07.2024 | 395,38 | 398,59 | 391,41 | 396,01 | 0,05% | 645.529,00 |
| 08.07.2024 | 392,27 | 403,26 | 391,23 | 395,82 | 1,49% | 912.291,00 |
| 05.07.2024 | 390,00 | 390,67 | 384,89 | 390,00 | 0,08% | 550.375,00 |
| 03.07.2024 | 393,00 | 396,99 | 388,00 | 389,67 | -0,85% | 431.443,00 |