345,700€
-1,20%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 348,40 | 351,10 | 341,70 | 341,70 | -2,34% | 275,00 |
| 20.02.2025 | 344,40 | 349,90 | 342,40 | 349,90 | 2,91% | 145,00 |
| 19.02.2025 | 354,70 | 354,70 | 339,00 | 340,00 | -3,13% | 131,00 |
| 18.02.2025 | 338,10 | 353,40 | 338,10 | 351,00 | 3,82% | 336,00 |
| 17.02.2025 | 342,50 | 346,10 | 338,10 | 338,10 | -0,85% | 402,00 |
| 14.02.2025 | 344,50 | 346,30 | 341,00 | 341,00 | -0,67% | 175,00 |
| 13.02.2025 | 356,50 | 363,00 | 343,30 | 343,30 | -4,80% | 575,00 |
| 12.02.2025 | 362,90 | 362,90 | 358,00 | 360,60 | -0,06% | 80,00 |
| 11.02.2025 | 367,70 | 367,70 | 355,40 | 360,80 | -0,14% | 290,00 |
| 10.02.2025 | 362,10 | 366,40 | 355,10 | 361,30 | -1,01% | 504,00 |
| 07.02.2025 | 381,40 | 384,70 | 362,90 | 365,00 | -5,24% | 299,00 |
| 06.02.2025 | 392,70 | 398,40 | 382,90 | 385,20 | -2,01% | 363,00 |
| 05.02.2025 | 389,80 | 395,00 | 389,80 | 393,10 | -0,71% | 68,00 |
| 04.02.2025 | 392,90 | 395,90 | 392,60 | 395,90 | -1,37% | 47,00 |
| 03.02.2025 | 398,20 | 402,20 | 392,50 | 401,40 | 1,52% | 213,00 |
| 31.01.2025 | 402,30 | 407,00 | 395,40 | 395,40 | -1,52% | 99,00 |
| 30.01.2025 | 393,30 | 403,00 | 393,30 | 401,50 | 1,93% | 156,00 |
| 29.01.2025 | 399,40 | 399,60 | 392,30 | 393,90 | -1,40% | 162,00 |
| 28.01.2025 | 396,30 | 400,40 | 395,80 | 399,50 | 0,96% | 204,00 |
| 27.01.2025 | 393,10 | 402,60 | 387,80 | 395,70 | -0,30% | 104,00 |
| 24.01.2025 | 396,60 | 403,10 | 396,60 | 396,90 | -0,60% | 82,00 |
| 23.01.2025 | 405,00 | 405,00 | 399,30 | 399,30 | -0,37% | 39,00 |
| 22.01.2025 | 404,70 | 405,10 | 397,20 | 400,80 | -0,96% | 210,00 |
| 21.01.2025 | 391,80 | 404,70 | 391,80 | 404,70 | 5,09% | 354,00 |
| 20.01.2025 | 391,10 | 391,80 | 381,00 | 385,10 | -2,18% | 327,00 |
| 17.01.2025 | 400,10 | 402,00 | 393,30 | 393,70 | -2,50% | 244,00 |
| 16.01.2025 | 394,90 | 403,80 | 392,80 | 403,80 | 2,25% | 337,00 |
| 15.01.2025 | 390,50 | 399,00 | 390,10 | 394,90 | 1,05% | 386,00 |
| 14.01.2025 | 392,70 | 397,00 | 390,80 | 390,80 | -1,36% | 74,00 |
| 13.01.2025 | 405,30 | 409,90 | 393,90 | 396,20 | -3,44% | 165,00 |
| 10.01.2025 | 401,20 | 411,00 | 401,10 | 410,30 | 2,27% | 162,00 |
| 09.01.2025 | 404,50 | 404,50 | 401,20 | 401,20 | -0,50% | 7,00 |
| 08.01.2025 | 414,10 | 415,90 | 401,20 | 403,20 | -3,45% | 253,00 |
| 07.01.2025 | 414,70 | 440,00 | 414,70 | 417,60 | 0,63% | 815,00 |
| 06.01.2025 | 416,30 | 420,80 | 413,30 | 415,00 | -0,38% | 203,00 |
| 03.01.2025 | 415,60 | 416,70 | 415,00 | 416,60 | -0,22% | 37,00 |
| 02.01.2025 | 417,40 | 425,30 | 417,40 | 417,50 | -0,10% | 59,00 |
| 30.12.2024 | 425,00 | 425,50 | 417,90 | 417,90 | -1,07% | 95,00 |
| 27.12.2024 | 425,20 | 431,10 | 420,50 | 422,40 | 2,52% | 410,00 |
| 23.12.2024 | 415,20 | 416,20 | 405,00 | 412,00 | -0,39% | 197,00 |
| 20.12.2024 | 405,40 | 415,20 | 403,10 | 413,60 | 0,44% | 540,00 |
| 19.12.2024 | 400,20 | 412,30 | 400,20 | 411,80 | 2,59% | 364,00 |
| 18.12.2024 | 401,20 | 410,50 | 401,20 | 401,40 | 0,25% | 230,00 |
| 17.12.2024 | 402,40 | 410,50 | 400,40 | 400,40 | -0,82% | 145,00 |
| 16.12.2024 | 406,50 | 408,30 | 402,60 | 403,70 | 0,75% | 216,00 |
| 13.12.2024 | 407,00 | 408,20 | 400,60 | 400,70 | -1,23% | 107,00 |
| 12.12.2024 | 408,30 | 410,50 | 405,00 | 405,70 | -0,66% | 126,00 |
| 11.12.2024 | 389,00 | 413,00 | 389,00 | 408,40 | 3,47% | 492,00 |
| 10.12.2024 | 393,60 | 399,00 | 387,50 | 394,70 | -0,93% | 431,00 |
| 09.12.2024 | 406,60 | 408,30 | 396,60 | 398,40 | -2,02% | 414,00 |
| 06.12.2024 | 413,40 | 420,00 | 397,10 | 406,60 | 8,86% | 1.473,00 |
| 05.12.2024 | 382,50 | 382,50 | 371,40 | 373,50 | -0,80% | 542,00 |
| 04.12.2024 | 377,90 | 380,00 | 375,60 | 376,50 | -0,11% | 750,00 |
| 03.12.2024 | 373,00 | 376,90 | 364,00 | 376,90 | 0,91% | 527,00 |
| 02.12.2024 | 367,00 | 374,90 | 357,20 | 373,50 | 2,72% | 551,00 |
| 29.11.2024 | 352,90 | 367,60 | 352,90 | 363,60 | 3,47% | 790,00 |
| 28.11.2024 | 354,70 | 358,10 | 351,40 | 351,40 | -1,32% | 287,00 |
| 27.11.2024 | 340,80 | 360,00 | 334,80 | 356,10 | 2,95% | 1.052,00 |
| 26.11.2024 | 344,50 | 348,40 | 339,50 | 345,90 | -0,32% | 249,00 |
| 25.11.2024 | 325,60 | 347,00 | 322,50 | 347,00 | 6,44% | 355,00 |
| 22.11.2024 | 323,80 | 333,10 | 322,60 | 326,00 | 2,73% | 470,00 |
| 21.11.2024 | 323,30 | 326,90 | 316,65 | 317,35 | -2,77% | - |
| 20.11.2024 | 322,10 | 328,50 | 321,10 | 326,40 | 1,08% | 294,00 |
| 19.11.2024 | 336,00 | 336,00 | 322,80 | 322,90 | -3,38% | 601,00 |
| 18.11.2024 | 343,70 | 345,00 | 331,70 | 334,20 | -2,96% | 1.111,00 |
| 15.11.2024 | 351,90 | 356,80 | 337,80 | 344,40 | -5,51% | 1.183,00 |
| 14.11.2024 | 365,10 | 365,90 | 362,00 | 364,50 | 0,69% | 119,00 |
| 13.11.2024 | 354,70 | 363,00 | 354,70 | 362,00 | 0,56% | 65,00 |
| 12.11.2024 | 355,80 | 362,90 | 355,50 | 360,00 | 0,95% | 319,00 |
| 11.11.2024 | 361,90 | 365,50 | 355,90 | 356,60 | -1,27% | 202,00 |
| 08.11.2024 | 362,30 | 367,00 | 361,10 | 361,20 | -0,50% | 109,00 |
| 07.11.2024 | 359,00 | 365,90 | 359,00 | 363,00 | 0,67% | 316,00 |
| 06.11.2024 | 354,00 | 364,00 | 351,80 | 360,60 | 3,18% | 688,00 |
| 05.11.2024 | 351,00 | 353,40 | 345,30 | 349,50 | -0,11% | 181,00 |
| 04.11.2024 | 349,90 | 352,90 | 343,70 | 349,90 | -0,54% | 369,00 |
| 01.11.2024 | 342,50 | 351,80 | 337,90 | 351,80 | 2,90% | 147,00 |
| 31.10.2024 | 344,50 | 344,60 | 335,50 | 341,90 | -1,18% | 192,00 |
| 30.10.2024 | 349,60 | 353,50 | 345,10 | 346,00 | -1,03% | 167,00 |
| 29.10.2024 | 351,00 | 352,30 | 348,00 | 349,60 | 0,34% | 439,00 |
| 28.10.2024 | 347,00 | 350,00 | 343,20 | 348,40 | 1,43% | 313,00 |
| 25.10.2024 | 337,40 | 346,50 | 337,40 | 343,50 | 1,06% | 169,00 |
| 24.10.2024 | 343,10 | 343,10 | 338,30 | 339,90 | -0,03% | 113,00 |
| 23.10.2024 | 335,60 | 340,10 | 335,60 | 340,00 | 0,59% | 94,00 |
| 22.10.2024 | 344,10 | 344,10 | 332,00 | 338,00 | -1,63% | 335,00 |
| 21.10.2024 | 341,10 | 346,80 | 339,00 | 343,60 | 0,94% | 615,00 |
| 18.10.2024 | 341,50 | 343,20 | 338,20 | 340,40 | -0,67% | 456,00 |
| 17.10.2024 | 345,90 | 346,80 | 339,20 | 342,70 | -0,15% | 1.093,00 |
| 16.10.2024 | 339,10 | 343,30 | 324,50 | 343,20 | -1,24% | 531,00 |
| 15.10.2024 | 338,95 | 347,90 | 335,10 | 347,50 | 2,69% | - |
| 14.10.2024 | 337,10 | 340,90 | 337,10 | 338,40 | 0,21% | 326,00 |
| 11.10.2024 | 326,60 | 340,70 | 326,10 | 337,70 | 1,66% | 370,00 |
| 10.10.2024 | 328,10 | 333,90 | 325,10 | 332,20 | 1,19% | 79,00 |
| 09.10.2024 | 338,10 | 338,10 | 328,30 | 328,30 | -1,44% | 337,00 |
| 08.10.2024 | 335,70 | 338,50 | 333,10 | 333,10 | -1,80% | 158,00 |
| 07.10.2024 | 350,30 | 350,30 | 336,90 | 339,20 | -1,82% | 183,00 |
| 04.10.2024 | 340,20 | 349,00 | 340,00 | 345,50 | 2,74% | 177,00 |
| 03.10.2024 | 339,60 | 340,30 | 334,30 | 336,30 | -1,18% | 81,00 |
| 02.10.2024 | 341,10 | 343,10 | 338,80 | 340,30 | -1,28% | 310,00 |
| 01.10.2024 | 351,10 | 356,30 | 341,40 | 344,70 | -1,54% | 464,00 |
| 30.09.2024 | 363,30 | 363,40 | 348,60 | 350,10 | -3,42% | 460,00 |