367,515$
1,00%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2024 | 384,50 | 394,49 | 383,98 | 393,02 | 2,24% | 749.462,00 |
| 01.07.2024 | 385,87 | 390,50 | 381,96 | 384,41 | -0,38% | 862.023,00 |
| 28.06.2024 | 385,98 | 388,02 | 382,46 | 385,87 | -0,02% | 818.129,00 |
| 27.06.2024 | 389,00 | 391,43 | 383,10 | 385,95 | -0,52% | 932.750,00 |
| 26.06.2024 | 388,00 | 390,34 | 386,33 | 387,96 | -0,04% | 489.261,00 |
| 25.06.2024 | 390,20 | 392,44 | 386,12 | 388,12 | -0,36% | 595.214,00 |
| 24.06.2024 | 383,85 | 394,82 | 383,00 | 389,53 | 1,48% | 834.112,00 |
| 21.06.2024 | 380,80 | 385,67 | 379,64 | 383,85 | 1,44% | 1.348.367,00 |
| 20.06.2024 | 381,85 | 384,77 | 376,39 | 378,40 | -1,10% | 995.254,00 |
| 18.06.2024 | 388,00 | 390,63 | 382,28 | 382,59 | -1,69% | 778.570,00 |
| 17.06.2024 | 390,11 | 391,50 | 385,40 | 389,15 | -0,43% | 670.959,00 |
| 14.06.2024 | 395,25 | 396,70 | 388,50 | 390,82 | -1,41% | 781.219,00 |
| 13.06.2024 | 393,00 | 399,17 | 392,43 | 396,39 | 1,62% | 981.864,00 |
| 12.06.2024 | 389,75 | 394,56 | 386,25 | 390,09 | 0,62% | 916.465,00 |
| 11.06.2024 | 381,99 | 387,82 | 380,24 | 387,69 | 1,36% | 965.659,00 |
| 10.06.2024 | 381,55 | 382,66 | 376,56 | 382,50 | -0,03% | 793.405,00 |
| 07.06.2024 | 383,09 | 385,37 | 380,39 | 382,61 | -0,59% | 758.376,00 |
| 06.06.2024 | 384,43 | 389,13 | 382,27 | 384,88 | -0,59% | 684.552,00 |
| 05.06.2024 | 390,00 | 390,97 | 385,09 | 387,16 | -0,58% | 820.380,00 |
| 04.06.2024 | 386,99 | 396,30 | 386,50 | 389,41 | -0,18% | 872.709,00 |
| 03.06.2024 | 394,40 | 399,81 | 386,09 | 390,13 | -1,26% | 1.188.486,00 |
| 31.05.2024 | 421,21 | 421,21 | 382,12 | 395,09 | 2,47% | 3.378.148,00 |
| 30.05.2024 | 381,65 | 388,89 | 380,74 | 385,58 | 1,89% | 2.349.917,00 |
| 29.05.2024 | 379,00 | 386,46 | 377,82 | 378,42 | -0,75% | 1.264.577,00 |
| 28.05.2024 | 381,35 | 386,00 | 377,69 | 381,29 | -0,13% | 968.466,00 |
| 24.05.2024 | 375,33 | 383,41 | 375,30 | 381,78 | 1,50% | 969.385,00 |
| 23.05.2024 | 380,25 | 380,80 | 376,02 | 376,14 | -0,58% | 850.103,00 |
| 22.05.2024 | 383,10 | 383,10 | 376,91 | 378,33 | -0,92% | 769.816,00 |
| 21.05.2024 | 386,51 | 388,76 | 378,09 | 381,83 | -1,21% | 940.881,00 |
| 20.05.2024 | 392,66 | 394,98 | 386,01 | 386,50 | -3,27% | 1.016.760,00 |
| 17.05.2024 | 402,37 | 402,37 | 396,06 | 399,56 | -0,37% | 533.523,00 |
| 16.05.2024 | 401,84 | 406,98 | 400,60 | 401,04 | -0,59% | 517.045,00 |
| 15.05.2024 | 406,31 | 407,00 | 401,58 | 403,41 | 0,43% | 501.022,00 |
| 14.05.2024 | 407,40 | 409,59 | 401,30 | 401,68 | -0,56% | 665.677,00 |
| 13.05.2024 | 404,45 | 411,60 | 401,32 | 403,96 | 0,59% | 708.298,00 |
| 10.05.2024 | 397,00 | 402,82 | 397,00 | 401,59 | 1,24% | 664.596,00 |
| 09.05.2024 | 389,18 | 397,14 | 388,00 | 396,67 | 2,11% | 602.768,00 |
| 08.05.2024 | 393,51 | 397,99 | 387,23 | 388,48 | -1,33% | 699.351,00 |
| 07.05.2024 | 393,50 | 398,80 | 390,77 | 393,70 | -0,31% | 789.104,00 |
| 06.05.2024 | 397,28 | 398,66 | 392,75 | 394,92 | -0,62% | 909.653,00 |
| 03.05.2024 | 402,50 | 404,51 | 397,27 | 397,39 | 0,02% | 591.398,00 |
| 02.05.2024 | 402,52 | 405,18 | 396,73 | 397,33 | -1,23% | 639.766,00 |
| 01.05.2024 | 403,14 | 404,51 | 398,45 | 402,29 | -0,63% | 575.722,00 |
| 30.04.2024 | 410,04 | 412,04 | 402,00 | 404,84 | -1,27% | 904.813,00 |
| 29.04.2024 | 404,86 | 410,04 | 404,14 | 410,04 | 0,90% | 673.827,00 |
| 26.04.2024 | 405,62 | 411,35 | 402,95 | 406,39 | -0,40% | 637.675,00 |
| 25.04.2024 | 409,35 | 409,35 | 403,13 | 408,01 | -0,62% | 707.068,00 |
| 24.04.2024 | 414,63 | 417,87 | 407,16 | 410,55 | -2,08% | 866.445,00 |
| 23.04.2024 | 420,86 | 424,85 | 417,27 | 419,27 | 0,30% | 692.353,00 |
| 22.04.2024 | 417,43 | 419,29 | 412,64 | 418,00 | 1,09% | 635.460,00 |
| 19.04.2024 | 413,83 | 418,79 | 411,00 | 413,50 | -2,73% | 1.072.899,00 |
| 18.04.2024 | 428,82 | 428,82 | 416,58 | 425,10 | 0,08% | 862.502,00 |
| 17.04.2024 | 428,80 | 429,92 | 423,67 | 424,76 | 0,14% | 947.644,00 |
| 16.04.2024 | 430,90 | 432,46 | 422,10 | 424,15 | -2,08% | 1.144.548,00 |