Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 322,50 | 322,50 | 322,19 | 322,44 | -1,58% | - |
25.02.2021 | 327,81 | 327,81 | 327,52 | 327,61 | -1,91% | - |
24.02.2021 | 333,60 | 336,26 | 0,00 | 333,98 | 1,82% | - |
23.02.2021 | 325,51 | 331,07 | 325,16 | 328,00 | -0,04% | - |
22.02.2021 | 328,05 | 334,91 | 327,03 | 328,11 | 1,96% | - |
19.02.2021 | 322,66 | 325,17 | 319,66 | 321,81 | 0,93% | - |
18.02.2021 | 318,00 | 321,94 | 316,25 | 318,83 | -1,77% | - |
17.02.2021 | 324,97 | 326,67 | 0,00 | 324,57 | -1,02% | - |
16.02.2021 | 322,98 | 330,90 | 322,26 | 327,89 | 2,57% | - |
12.02.2021 | 318,66 | 320,17 | 317,48 | 319,69 | -0,42% | - |
11.02.2021 | 318,93 | 322,20 | 317,75 | 321,02 | 1,73% | - |
10.02.2021 | 315,51 | 317,83 | 311,98 | 315,57 | -1,03% | - |
09.02.2021 | 316,44 | 320,71 | 0,00 | 318,86 | 0,90% | - |
08.02.2021 | 308,75 | 316,15 | 308,09 | 316,02 | 4,60% | - |
05.02.2021 | 299,83 | 303,25 | 299,52 | 302,11 | 2,17% | - |
04.02.2021 | 295,55 | 295,73 | 295,55 | 295,69 | 2,32% | - |
03.02.2021 | 291,02 | 292,36 | 288,58 | 288,98 | 0,51% | - |
02.02.2021 | 289,58 | 290,93 | 287,41 | 287,51 | 1,82% | - |
01.02.2021 | 280,48 | 283,27 | 278,45 | 282,36 | 0,70% | - |
29.01.2021 | 280,35 | 280,39 | 280,35 | 280,39 | -3,65% | - |
28.01.2021 | 292,39 | 295,12 | 290,08 | 291,02 | 1,17% | - |
27.01.2021 | 290,48 | 290,79 | 285,68 | 287,64 | -2,73% | - |
26.01.2021 | 294,04 | 296,79 | 291,95 | 295,72 | 0,06% | - |
25.01.2021 | 301,94 | 302,61 | 294,05 | 295,55 | -1,65% | - |
22.01.2021 | 299,35 | 302,14 | 297,97 | 300,52 | 0,08% | - |
21.01.2021 | 300,41 | 300,55 | 300,26 | 300,26 | 1,51% | - |
20.01.2021 | 294,18 | 295,85 | 290,56 | 295,80 | 0,82% | - |
19.01.2021 | 297,22 | 299,11 | 291,24 | 293,39 | -2,83% | - |
15.01.2021 | 300,34 | 305,86 | 300,33 | 301,95 | -0,04% | - |
14.01.2021 | 296,47 | 305,30 | 296,33 | 302,07 | 2,46% | - |
13.01.2021 | 293,23 | 294,98 | 292,21 | 294,82 | 0,27% | - |
12.01.2021 | 291,20 | 294,86 | 289,83 | 294,03 | 1,26% | - |
11.01.2021 | 293,02 | 294,67 | 288,27 | 290,38 | -1,44% | - |
08.01.2021 | 293,80 | 297,38 | 290,81 | 294,61 | 0,66% | - |
07.01.2021 | 293,47 | 295,53 | 290,73 | 292,68 | 0,37% | - |
06.01.2021 | 284,74 | 292,61 | 0,00 | 291,61 | 4,03% | - |
05.01.2021 | 282,23 | 282,38 | 277,70 | 280,32 | -0,85% | - |
04.01.2021 | 282,73 | 282,73 | 282,71 | 282,71 | -1,58% | - |
31.12.2020 | 284,15 | 287,95 | 283,32 | 287,26 | 1,48% | - |
30.12.2020 | 281,28 | 284,86 | 281,23 | 283,07 | 1,99% | - |
29.12.2020 | 276,77 | 279,82 | 275,29 | 277,54 | -0,23% | - |
28.12.2020 | 277,95 | 278,25 | 277,95 | 278,18 | 4,83% | - |
24.12.2020 | 264,46 | 269,58 | 259,45 | 265,38 | -1,26% | - |
23.12.2020 | 269,00 | 272,55 | 268,52 | 268,77 | 1,35% | - |
22.12.2020 | 267,72 | 268,47 | 262,94 | 265,20 | -1,10% | - |
21.12.2020 | 261,76 | 269,44 | 261,76 | 268,14 | -0,66% | - |
18.12.2020 | 268,44 | 271,02 | 267,73 | 269,92 | -3,12% | - |
17.12.2020 | 272,66 | 278,86 | 271,39 | 278,60 | 18,56% | - |
16.12.2020 | 267,52 | 274,88 | 234,99 | 234,99 | -13,70% | - |
15.12.2020 | 267,78 | 272,58 | 264,90 | 272,27 | 4,61% | - |
14.12.2020 | 266,17 | 274,85 | 260,27 | 260,27 | -4,51% | - |
11.12.2020 | 265,40 | 272,58 | 265,40 | 272,58 | 0,10% | - |
10.12.2020 | 272,50 | 274,61 | 270,86 | 272,31 | -2,91% | - |
09.12.2020 | 275,80 | 280,46 | 264,77 | 280,46 | 0,30% | - |
08.12.2020 | 269,99 | 279,63 | 264,50 | 279,63 | -9,89% | - |
07.12.2020 | 274,95 | 311,00 | 269,16 | 310,33 | 11,02% | - |
04.12.2020 | 287,42 | 288,13 | 272,91 | 279,52 | -0,84% | - |
03.12.2020 | 289,55 | 296,11 | 228,95 | 281,91 | 2,41% | - |
02.12.2020 | 279,13 | 286,45 | 275,00 | 275,28 | -1,52% | - |
01.12.2020 | 279,04 | 281,12 | 273,54 | 279,54 | 1,17% | - |
30.11.2020 | 275,23 | 276,30 | 272,08 | 276,30 | 0,73% | - |
27.11.2020 | 279,05 | 289,43 | 274,31 | 274,31 | -1,92% | - |
25.11.2020 | 279,68 | 279,70 | 279,56 | 279,67 | -1,86% | - |
24.11.2020 | 284,97 | 284,97 | 284,97 | 284,97 | 0,68% | - |
23.11.2020 | 281,03 | 284,05 | 280,08 | 283,05 | 3,33% | - |
20.11.2020 | 274,84 | 275,92 | 272,83 | 273,92 | -0,30% | - |
19.11.2020 | 270,97 | 275,27 | 268,83 | 274,76 | 0,22% | - |
18.11.2020 | 282,10 | 282,45 | 274,09 | 274,17 | -0,80% | - |
17.11.2020 | 270,64 | 278,96 | 270,32 | 276,38 | 0,37% | - |
16.11.2020 | 268,54 | 276,89 | 268,23 | 275,36 | 4,93% | - |
13.11.2020 | 262,52 | 262,52 | 262,43 | 262,43 | 5,84% | - |
12.11.2020 | 250,82 | 253,52 | 245,57 | 247,96 | -2,95% | - |
11.11.2020 | 253,32 | 260,05 | 0,00 | 255,49 | -3,67% | - |
10.11.2020 | 265,10 | 269,58 | 0,00 | 265,23 | 7,29% | - |
09.11.2020 | 247,21 | 247,21 | 247,21 | 247,21 | 15,13% | - |
06.11.2020 | 211,97 | 216,05 | 210,12 | 214,72 | 0,15% | - |
05.11.2020 | 220,04 | 220,54 | 213,61 | 214,40 | -1,08% | - |
04.11.2020 | 219,10 | 222,57 | 216,47 | 216,74 | -0,61% | - |
03.11.2020 | 217,71 | 218,88 | 215,96 | 218,06 | 4,34% | - |
02.11.2020 | 209,71 | 211,11 | 206,90 | 209,00 | 1,36% | - |
30.10.2020 | 205,17 | 207,90 | 201,26 | 206,19 | 0,12% | - |
29.10.2020 | 0,00 | 208,17 | 0,00 | 205,94 | 2,16% | - |
28.10.2020 | 206,77 | 207,09 | 200,38 | 201,58 | -5,54% | - |
27.10.2020 | 213,43 | 213,43 | 213,40 | 213,41 | -3,45% | - |
26.10.2020 | 225,76 | 225,76 | 214,98 | 221,03 | -6,04% | - |
23.10.2020 | 233,30 | 236,30 | 232,12 | 235,24 | -0,31% | - |
22.10.2020 | 231,53 | 235,97 | 227,95 | 235,96 | 1,35% | - |
21.10.2020 | 232,57 | 235,05 | 232,02 | 232,82 | 0,01% | - |
20.10.2020 | 235,94 | 236,29 | 231,68 | 232,80 | -1,18% | - |
19.10.2020 | 0,00 | 244,62 | 0,00 | 235,58 | -2,64% | - |
16.10.2020 | 238,91 | 243,38 | 237,15 | 241,97 | 1,22% | - |
15.10.2020 | 238,62 | 239,99 | 237,16 | 239,05 | -0,12% | - |
14.10.2020 | 0,00 | 244,13 | 0,00 | 239,34 | 0,35% | - |
13.10.2020 | 237,00 | 241,52 | 236,71 | 238,51 | 0,22% | - |
12.10.2020 | 0,00 | 242,64 | 0,00 | 237,99 | 1,96% | - |
09.10.2020 | 239,83 | 239,94 | 232,87 | 233,41 | -1,66% | - |
08.10.2020 | 235,05 | 238,33 | 231,58 | 237,34 | 3,39% | - |
07.10.2020 | 228,77 | 230,87 | 226,52 | 229,57 | 1,87% | - |
06.10.2020 | 233,27 | 235,93 | 225,01 | 225,34 | -3,57% | - |
05.10.2020 | 0,00 | 234,59 | 0,00 | 233,68 | 2,22% | - |