434,000€
2,31%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 444,98 | 463,55 | 443,35 | 455,35 | 2,82% | 2.549,00 |
| 04.05.2026 | 455,70 | 456,42 | 442,45 | 442,85 | -3,33% | 45,00 |
| 30.04.2026 | 452,85 | 461,00 | 452,35 | 458,10 | 0,81% | 31,00 |
| 29.04.2026 | 461,63 | 461,83 | 449,00 | 454,40 | -1,12% | 17,00 |
| 28.04.2026 | 462,08 | 464,25 | 456,60 | 459,55 | -0,17% | 17,00 |
| 27.04.2026 | 475,42 | 476,50 | 452,45 | 460,35 | -3,37% | 20,00 |
| 24.04.2026 | 483,20 | 485,42 | 471,95 | 476,40 | -1,42% | 154,00 |
| 23.04.2026 | 481,92 | 484,83 | 473,00 | 483,25 | 0,37% | 73,00 |
| 22.04.2026 | 486,52 | 492,25 | 476,20 | 481,45 | -0,86% | 842,00 |
| 21.04.2026 | 487,00 | 489,92 | 481,25 | 485,65 | 0,03% | 356,00 |
| 20.04.2026 | 477,08 | 486,65 | 471,25 | 485,50 | 3,21% | 118,00 |
| 17.04.2026 | 458,35 | 474,52 | 456,42 | 470,40 | 2,74% | 45,00 |
| 16.04.2026 | 457,38 | 464,90 | 455,70 | 457,85 | 0,22% | - |
| 15.04.2026 | 453,00 | 459,20 | 451,63 | 456,85 | 1,07% | - |
| 14.04.2026 | 447,65 | 460,30 | 443,98 | 452,00 | 0,93% | 14,00 |
| 13.04.2026 | 444,52 | 450,25 | 441,95 | 447,85 | 0,88% | 27,00 |
| 10.04.2026 | 456,77 | 456,77 | 437,80 | 443,95 | -2,49% | 68,00 |
| 09.04.2026 | 456,30 | 467,15 | 452,80 | 455,30 | -0,34% | 125,00 |
| 08.04.2026 | 468,00 | 469,52 | 445,55 | 456,85 | -0,48% | 130,00 |
| 07.04.2026 | 470,20 | 471,33 | 458,50 | 459,05 | -1,45% | 554,00 |
| 02.04.2026 | 461,63 | 466,05 | 455,90 | 465,80 | 0,59% | - |
| 01.04.2026 | 452,73 | 466,25 | 449,48 | 463,05 | 2,43% | 199,00 |
| 31.03.2026 | 446,40 | 457,50 | 442,88 | 452,05 | 1,58% | 120,00 |
| 30.03.2026 | 445,05 | 452,10 | 442,05 | 445,00 | 0,32% | 81,00 |
| 27.03.2026 | 453,20 | 454,35 | 442,50 | 443,60 | -1,86% | 338,00 |
| 26.03.2026 | 452,85 | 460,55 | 451,45 | 452,00 | -0,69% | 151,00 |
| 25.03.2026 | 445,30 | 460,15 | 443,63 | 455,15 | 2,52% | 9,00 |
| 24.03.2026 | 446,50 | 447,33 | 431,30 | 443,95 | -0,08% | 31,00 |
| 23.03.2026 | 457,23 | 465,75 | 443,40 | 444,30 | -3,09% | 259,00 |
| 20.03.2026 | 462,38 | 466,65 | 453,85 | 458,45 | -0,55% | 175,00 |
| 19.03.2026 | 456,33 | 461,45 | 449,13 | 461,00 | 1,41% | 226,00 |
| 18.03.2026 | 454,38 | 462,55 | 451,98 | 454,60 | 0,26% | 234,00 |
| 17.03.2026 | 447,38 | 463,50 | 446,10 | 453,40 | 1,12% | 373,00 |
| 16.03.2026 | 468,35 | 472,40 | 448,40 | 448,40 | -3,52% | 319,00 |
| 13.03.2026 | 499,00 | 509,10 | 464,75 | 464,75 | -7,28% | 179,00 |
| 12.03.2026 | 565,00 | 566,15 | 486,40 | 501,23 | -11,13% | 147,00 |
| 11.03.2026 | 556,50 | 567,80 | 555,70 | 564,00 | 1,15% | 24,00 |
| 10.03.2026 | 550,25 | 560,80 | 545,50 | 557,60 | 1,05% | 60,00 |
| 09.03.2026 | 559,40 | 560,35 | 532,30 | 551,80 | -0,79% | 337,00 |
| 06.03.2026 | 562,85 | 565,75 | 551,50 | 556,20 | -1,21% | 43,00 |
| 05.03.2026 | 569,80 | 575,20 | 556,30 | 563,00 | -0,95% | 32,00 |
| 04.03.2026 | 575,00 | 583,00 | 566,85 | 568,40 | -1,41% | 376,00 |
| 03.03.2026 | 576,30 | 582,00 | 567,20 | 576,50 | -0,40% | 280,00 |
| 02.03.2026 | 580,05 | 585,25 | 571,60 | 578,80 | -0,14% | 244,00 |
| 27.02.2026 | 588,95 | 594,80 | 578,20 | 579,60 | -1,65% | - |
| 26.02.2026 | 578,90 | 592,60 | 573,20 | 589,30 | 1,71% | - |
| 25.02.2026 | 582,15 | 586,00 | 575,10 | 579,40 | -0,62% | 89,00 |
| 24.02.2026 | 569,00 | 585,75 | 568,55 | 583,00 | 2,53% | 119,00 |
| 23.02.2026 | 577,00 | 579,40 | 562,25 | 568,60 | -1,81% | 74,00 |
| 20.02.2026 | 589,40 | 589,85 | 571,80 | 579,10 | -1,61% | 17,00 |
| 19.02.2026 | 584,35 | 591,15 | 581,25 | 588,60 | 0,63% | 48,00 |
| 18.02.2026 | 597,05 | 604,75 | 581,85 | 584,90 | -1,99% | 112,00 |
| 17.02.2026 | 574,90 | 596,80 | 571,70 | 596,80 | 3,77% | 508,00 |
| 16.02.2026 | 576,30 | 577,00 | 573,00 | 575,10 | -0,16% | 23,00 |
| 13.02.2026 | 562,60 | 580,90 | 561,00 | 576,00 | 2,45% | - |
| 12.02.2026 | 577,80 | 583,20 | 561,00 | 562,20 | -2,29% | 56,00 |
| 11.02.2026 | 569,90 | 583,80 | 569,30 | 575,40 | 0,77% | 9,00 |
| 10.02.2026 | 584,80 | 586,50 | 570,20 | 571,00 | -2,39% | 39,00 |
| 09.02.2026 | 582,90 | 588,50 | 579,10 | 585,00 | 0,21% | 15,00 |
| 06.02.2026 | 574,70 | 586,40 | 573,50 | 583,80 | 1,39% | 15,00 |
| 05.02.2026 | 575,80 | 581,10 | 569,90 | 575,80 | 0,07% | 54,00 |
| 04.02.2026 | 569,40 | 584,40 | 566,40 | 575,40 | 0,98% | 54,00 |
| 03.02.2026 | 563,40 | 573,60 | 561,70 | 569,80 | 0,92% | 779,00 |
| 02.02.2026 | 546,50 | 564,80 | 542,00 | 564,60 | 3,33% | 134,00 |
| 30.01.2026 | 528,70 | 546,80 | 526,00 | 546,40 | 3,68% | 31,00 |
| 29.01.2026 | 532,50 | 535,20 | 525,80 | 527,00 | -1,35% | 723,00 |
| 28.01.2026 | 545,40 | 546,90 | 530,50 | 534,20 | -1,22% | 10,00 |
| 27.01.2026 | 559,40 | 562,00 | 539,90 | 540,80 | -2,77% | 74,00 |
| 26.01.2026 | 577,70 | 579,70 | 555,90 | 556,20 | -4,14% | 141,00 |
| 23.01.2026 | 581,20 | 590,80 | 577,80 | 580,20 | 0,07% | 128,00 |
| 22.01.2026 | 587,20 | 591,40 | 578,00 | 579,80 | -0,92% | 208,00 |
| 21.01.2026 | 576,80 | 594,10 | 576,80 | 585,20 | 1,56% | 34,00 |
| 20.01.2026 | 565,30 | 578,70 | 558,80 | 576,20 | 1,19% | 303,00 |
| 19.01.2026 | 570,20 | 570,70 | 565,90 | 569,40 | -0,42% | 85,00 |
| 16.01.2026 | 572,90 | 574,40 | 566,90 | 571,80 | -0,17% | 53,00 |
| 15.01.2026 | 570,50 | 576,50 | 569,10 | 572,80 | 0,49% | 48,00 |
| 14.01.2026 | 570,20 | 572,00 | 564,00 | 570,00 | -0,14% | 110,00 |
| 13.01.2026 | 567,40 | 576,30 | 566,10 | 570,80 | 0,63% | 48,00 |
| 12.01.2026 | 567,90 | 570,60 | 561,70 | 567,20 | -0,94% | 80,00 |
| 09.01.2026 | 564,30 | 581,10 | 563,20 | 572,60 | 1,56% | 18,00 |
| 08.01.2026 | 561,00 | 566,80 | 558,70 | 563,80 | 0,43% | 67,00 |
| 07.01.2026 | 555,80 | 563,20 | 552,60 | 561,40 | 0,93% | 51,00 |
| 06.01.2026 | 537,90 | 559,90 | 537,60 | 556,20 | 3,27% | 22,00 |
| 05.01.2026 | 530,40 | 543,20 | 529,30 | 538,60 | 1,78% | 124,00 |
| 02.01.2026 | 515,60 | 531,60 | 514,80 | 529,20 | 2,96% | 52,00 |
| 30.12.2025 | 513,70 | 514,20 | 513,30 | 514,00 | 0,08% | 9,00 |
| 29.12.2025 | 516,30 | 517,60 | 511,30 | 513,60 | 0,31% | 75,00 |
| 23.12.2025 | 520,60 | 523,10 | 510,50 | 512,00 | -1,77% | 48,00 |
| 22.12.2025 | 511,50 | 522,00 | 505,80 | 521,20 | 2,04% | 85,00 |
| 19.12.2025 | 506,50 | 516,90 | 506,20 | 510,80 | 0,87% | 445,00 |
| 18.12.2025 | 498,70 | 511,70 | 497,55 | 506,40 | 1,48% | 20,00 |
| 17.12.2025 | 503,30 | 503,90 | 496,25 | 499,00 | -0,52% | 28,00 |
| 16.12.2025 | 503,00 | 505,70 | 498,20 | 501,60 | -0,28% | 48,00 |
| 15.12.2025 | 512,60 | 513,70 | 501,50 | 503,00 | -1,83% | 82,00 |
| 12.12.2025 | 506,80 | 512,80 | 498,70 | 512,40 | 1,30% | 36,00 |
| 11.12.2025 | 513,10 | 516,50 | 498,90 | 505,80 | -1,52% | 51,00 |
| 10.12.2025 | 519,10 | 520,50 | 509,50 | 513,60 | -1,04% | 191,00 |
| 09.12.2025 | 507,40 | 521,00 | 505,70 | 519,00 | 2,45% | 302,00 |
| 08.12.2025 | 515,40 | 523,90 | 495,35 | 506,60 | -1,86% | 121,00 |
| 05.12.2025 | 482,70 | 526,00 | 482,40 | 516,20 | 6,39% | 179,00 |