420,542$
0,61%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 419,69 | 424,51 | 418,51 | 420,97 | 0,71% | - |
| 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 |
| 15.04.2024 | 444,36 | 444,87 | 431,68 | 433,15 | -2,07% | 904.772,00 |
| 12.04.2024 | 445,55 | 448,50 | 441,00 | 442,32 | -1,27% | 487.251,00 |
| 11.04.2024 | 454,66 | 455,08 | 446,74 | 447,99 | -0,65% | 450.213,00 |
| 10.04.2024 | 449,99 | 453,70 | 446,23 | 450,94 | -0,89% | 876.239,00 |
| 09.04.2024 | 450,10 | 455,33 | 450,00 | 455,00 | 0,44% | 595.027,00 |
| 08.04.2024 | 453,48 | 457,75 | 450,79 | 453,00 | 1,85% | 967.272,00 |
| 05.04.2024 | 447,23 | 455,40 | 441,42 | 444,75 | -0,78% | 1.285.887,00 |
| 04.04.2024 | 443,91 | 467,49 | 443,58 | 448,26 | 1,89% | 2.916.850,00 |
| 03.04.2024 | 469,57 | 474,12 | 438,67 | 439,96 | -15,34% | 4.214.327,00 |
| 02.04.2024 | 527,50 | 528,80 | 516,46 | 519,68 | -1,72% | 609.483,00 |
| 01.04.2024 | 520,84 | 529,67 | 520,84 | 528,78 | 1,13% | 647.023,00 |
| 28.03.2024 | 515,67 | 525,77 | 513,68 | 522,88 | 1,82% | 804.546,00 |
| 27.03.2024 | 515,64 | 516,66 | 507,02 | 513,52 | -0,16% | 923.015,00 |
| 26.03.2024 | 505,66 | 514,68 | 505,00 | 514,34 | 1,73% | 866.896,00 |
| 25.03.2024 | 521,97 | 523,54 | 505,26 | 505,57 | -2,84% | 773.757,00 |
| 22.03.2024 | 522,00 | 526,58 | 515,27 | 520,37 | -0,61% | 1.061.145,00 |
| 21.03.2024 | 523,96 | 531,11 | 521,23 | 523,55 | -0,08% | 967.907,00 |
| 20.03.2024 | 528,63 | 532,70 | 522,90 | 523,96 | -0,97% | 694.662,00 |
| 19.03.2024 | 535,08 | 535,08 | 524,47 | 529,08 | -0,61% | 811.628,00 |
| 18.03.2024 | 534,36 | 544,36 | 525,67 | 532,33 | -0,68% | 1.064.510,00 |
| 15.03.2024 | 504,00 | 546,58 | 502,20 | 535,98 | -5,21% | 2.891.583,00 |
| 14.03.2024 | 572,62 | 574,76 | 561,21 | 565,44 | -0,31% | 1.399.900,00 |
| 13.03.2024 | 559,83 | 572,48 | 558,33 | 567,18 | 2,09% | 815.571,00 |
| 12.03.2024 | 549,13 | 556,88 | 548,15 | 555,57 | 1,28% | 558.404,00 |
| 11.03.2024 | 540,62 | 549,22 | 538,54 | 548,56 | 1,54% | 626.352,00 |
| 08.03.2024 | 549,67 | 551,12 | 540,11 | 540,22 | -1,48% | 499.679,00 |
| 07.03.2024 | 550,14 | 554,50 | 546,36 | 548,32 | 0,00% | 372.050,00 |
| 06.03.2024 | 555,10 | 555,10 | 543,63 | 548,30 | -0,21% | 457.869,00 |
| 05.03.2024 | 548,00 | 554,73 | 539,13 | 549,46 | 0,58% | 545.166,00 |
| 04.03.2024 | 545,88 | 551,84 | 542,84 | 546,31 | -0,67% | 481.411,00 |
| 01.03.2024 | 548,31 | 553,42 | 543,37 | 549,98 | 0,29% | 548.687,00 |
| 29.02.2024 | 559,26 | 559,26 | 546,78 | 548,41 | -1,92% | 1.022.640,00 |
| 28.02.2024 | 559,22 | 563,17 | 556,92 | 559,16 | -0,37% | 343.817,00 |
| 27.02.2024 | 555,59 | 562,80 | 554,66 | 561,25 | 0,89% | 428.300,00 |
| 26.02.2024 | 550,17 | 557,98 | 548,93 | 556,32 | 1,19% | 396.099,00 |
| 23.02.2024 | 547,47 | 553,65 | 544,99 | 549,78 | 1,05% | 371.804,00 |
| 22.02.2024 | 541,20 | 547,48 | 538,67 | 544,06 | 0,98% | 478.754,00 |
| 21.02.2024 | 543,39 | 548,60 | 536,00 | 538,79 | -0,46% | 723.039,00 |
| 20.02.2024 | 529,00 | 542,80 | 528,75 | 541,26 | 1,72% | 702.323,00 |
| 16.02.2024 | 528,41 | 536,85 | 527,20 | 532,09 | 0,42% | 353.844,00 |
| 15.02.2024 | 533,74 | 536,88 | 528,84 | 529,88 | 0,62% | 467.835,00 |
| 14.02.2024 | 531,21 | 533,75 | 521,71 | 526,59 | -0,84% | 543.771,00 |
| 13.02.2024 | 517,89 | 532,43 | 514,97 | 531,06 | 1,14% | 753.568,00 |
| 12.02.2024 | 524,01 | 527,66 | 520,79 | 525,08 | 0,47% | 529.563,00 |
| 09.02.2024 | 521,00 | 524,34 | 517,16 | 522,63 | 0,62% | 489.520,00 |
| 08.02.2024 | 516,22 | 522,16 | 513,30 | 519,42 | 1,05% | 667.855,00 |
| 07.02.2024 | 506,89 | 516,91 | 504,58 | 514,04 | 2,40% | 800.008,00 |
| 06.02.2024 | 503,71 | 504,16 | 496,10 | 502,01 | -0,06% | 636.491,00 |
| 05.02.2024 | 506,51 | 509,27 | 496,74 | 502,31 | -0,60% | 620.305,00 |
| 02.02.2024 | 500,46 | 510,05 | 491,52 | 505,33 | 0,40% | 590.288,00 |
| 01.02.2024 | 506,55 | 508,08 | 499,11 | 503,33 | 0,26% | 551.322,00 |
| 31.01.2024 | 508,74 | 510,86 | 500,84 | 502,03 | -1,32% | 561.410,00 |
| 30.01.2024 | 505,77 | 511,58 | 501,86 | 508,74 | 0,16% | 831.726,00 |
| 29.01.2024 | 493,06 | 509,60 | 493,06 | 507,91 | 2,90% | 910.780,00 |
| 26.01.2024 | 496,34 | 499,42 | 488,74 | 493,59 | 0,01% | 706.493,00 |
| 25.01.2024 | 480,34 | 493,54 | 479,24 | 493,54 | 3,05% | 798.180,00 |
| 24.01.2024 | 481,00 | 484,28 | 473,71 | 478,94 | -0,20% | 559.978,00 |
| 23.01.2024 | 480,00 | 480,84 | 474,84 | 479,90 | 0,63% | 525.390,00 |
| 22.01.2024 | 474,52 | 478,24 | 471,33 | 476,90 | 0,92% | 436.920,00 |
| 19.01.2024 | 479,68 | 479,68 | 468,61 | 472,57 | -0,62% | 517.203,00 |
| 18.01.2024 | 472,24 | 476,95 | 470,49 | 475,50 | 0,56% | 402.165,00 |
| 17.01.2024 | 471,63 | 476,12 | 470,09 | 472,87 | -0,66% | 440.235,00 |
| 16.01.2024 | 480,97 | 483,60 | 475,25 | 476,01 | -1,26% | 761.070,00 |
| 12.01.2024 | 486,59 | 486,96 | 480,64 | 482,08 | -0,17% | 443.287,00 |
| 11.01.2024 | 483,84 | 484,38 | 475,19 | 482,92 | 0,42% | 555.286,00 |
| 10.01.2024 | 483,50 | 487,48 | 478,91 | 480,89 | -0,86% | 462.953,00 |
| 09.01.2024 | 482,60 | 489,10 | 482,60 | 485,07 | 0,41% | 567.852,00 |
| 08.01.2024 | 471,59 | 483,46 | 469,49 | 483,08 | 2,54% | 622.774,00 |
| 05.01.2024 | 465,53 | 476,45 | 464,81 | 471,12 | 0,47% | 473.737,00 |
| 04.01.2024 | 474,61 | 475,30 | 468,79 | 468,91 | -1,05% | 481.323,00 |
| 03.01.2024 | 485,18 | 486,48 | 472,81 | 473,91 | -2,62% | 594.919,00 |
| 02.01.2024 | 485,25 | 492,11 | 483,58 | 486,67 | -0,68% | 480.828,00 |
| 29.12.2023 | 487,73 | 491,65 | 486,36 | 489,99 | 0,65% | 461.013,00 |
| 28.12.2023 | 485,00 | 487,64 | 483,14 | 486,84 | 0,74% | 328.938,00 |
| 27.12.2023 | 477,42 | 483,28 | 477,42 | 483,27 | 1,23% | 369.425,00 |
| 26.12.2023 | 473,23 | 477,65 | 470,72 | 477,38 | 1,28% | 497.948,00 |
| 22.12.2023 | 475,79 | 476,90 | 469,27 | 471,36 | -1,28% | 513.901,00 |
| 21.12.2023 | 481,00 | 485,33 | 475,62 | 477,47 | -0,01% | 581.739,00 |
| 20.12.2023 | 485,73 | 489,65 | 477,44 | 477,54 | -2,46% | 530.460,00 |
| 19.12.2023 | 490,86 | 493,54 | 487,13 | 489,57 | 0,22% | 505.459,00 |
| 18.12.2023 | 490,95 | 493,17 | 486,15 | 488,48 | -0,44% | 516.967,00 |
| 15.12.2023 | 492,69 | 494,54 | 488,00 | 490,63 | -0,88% | 1.113.337,00 |
| 14.12.2023 | 494,33 | 497,41 | 492,25 | 494,98 | 0,38% | 671.722,00 |
| 13.12.2023 | 493,23 | 496,92 | 487,01 | 493,13 | 0,02% | 689.672,00 |
| 12.12.2023 | 485,00 | 493,99 | 482,66 | 493,03 | 2,09% | 728.947,00 |
| 11.12.2023 | 484,76 | 484,76 | 477,42 | 482,93 | 0,16% | 813.172,00 |
| 08.12.2023 | 489,38 | 489,38 | 481,98 | 482,16 | -1,57% | 586.135,00 |
| 07.12.2023 | 493,86 | 495,89 | 486,64 | 489,85 | -0,94% | 568.599,00 |
| 06.12.2023 | 484,00 | 497,07 | 481,50 | 494,49 | 2,69% | 950.355,00 |
| 05.12.2023 | 483,46 | 488,86 | 480,26 | 481,56 | -1,07% | 921.750,00 |
| 04.12.2023 | 472,32 | 487,60 | 471,79 | 486,77 | 3,12% | 1.613.742,00 |
| 01.12.2023 | 475,20 | 479,27 | 465,00 | 472,03 | 10,74% | 3.580.054,00 |
| 30.11.2023 | 426,75 | 427,80 | 419,30 | 426,25 | 1,49% | 2.126.068,00 |
| 29.11.2023 | 418,34 | 423,45 | 416,58 | 420,01 | 0,49% | 918.443,00 |