589,000€
-0,91%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 592,30 | 597,20 | 587,20 | 589,00 | -0,91% | - |
| 11.11.2026 | 596,70 | 600,80 | 579,60 | 594,40 | -0,13% | 23,00 |
| 10.11.2026 | 592,90 | 597,20 | 586,20 | 595,20 | 0,47% | 46,00 |
| 09.11.2026 | 579,20 | 598,80 | 575,10 | 592,40 | 2,31% | 423,00 |
| 06.11.2026 | 580,00 | 584,10 | 571,60 | 579,00 | -0,07% | 18,00 |
| 05.11.2026 | 585,20 | 599,40 | 572,60 | 579,40 | -1,60% | 122,00 |
| 04.11.2026 | 564,30 | 592,00 | 562,60 | 588,80 | 3,74% | 48,00 |
| 03.11.2026 | 567,30 | 576,00 | 557,10 | 567,60 | -0,42% | 46,00 |
| 02.11.2026 | 574,20 | 575,70 | 562,80 | 570,00 | -0,70% | - |
| 30.10.2026 | 580,20 | 589,10 | 568,00 | 574,00 | -1,10% | 79,00 |
| 29.10.2026 | 555,20 | 582,60 | 552,30 | 580,40 | 4,54% | 86,00 |
| 28.10.2026 | 564,20 | 564,80 | 547,90 | 555,20 | -1,42% | 14,00 |
| 27.10.2026 | 561,00 | 565,00 | 553,80 | 563,20 | 0,64% | 57,00 |
| 26.10.2026 | 557,80 | 567,40 | 552,30 | 559,60 | 0,32% | - |
| 23.10.2026 | 565,20 | 569,00 | 553,30 | 557,80 | -1,52% | - |
| 22.10.2026 | 536,00 | 568,00 | 533,50 | 566,40 | 4,81% | 46,00 |
| 21.10.2026 | 538,50 | 541,30 | 528,70 | 540,40 | 0,63% | 14,00 |
| 20.10.2026 | 526,60 | 539,50 | 525,60 | 537,00 | 1,70% | 49,00 |
| 19.10.2026 | 530,10 | 533,80 | 525,70 | 528,00 | 0,08% | 141,00 |
| 16.10.2026 | 542,20 | 546,30 | 526,30 | 527,60 | -2,84% | 62,00 |
| 15.10.2026 | 543,60 | 544,10 | 541,50 | 543,00 | 2,22% | - |
| 14.10.2026 | 518,00 | 531,20 | 516,20 | 531,20 | 2,55% | 36,00 |
| 13.10.2026 | 505,80 | 520,90 | 500,65 | 518,00 | 1,77% | 24,00 |
| 12.10.2026 | 509,40 | 512,00 | 497,00 | 509,00 | 0,00% | 15,00 |
| 09.10.2026 | 503,00 | 511,20 | 499,75 | 509,00 | 1,19% | 84,00 |
| 08.10.2026 | 486,95 | 505,20 | 485,10 | 503,00 | 3,26% | 93,00 |
| 07.10.2026 | 485,95 | 495,80 | 484,25 | 487,10 | 0,50% | 84,00 |
| 06.10.2026 | 484,80 | 490,35 | 481,75 | 484,70 | 0,21% | 13,00 |
| 05.10.2026 | 485,50 | 489,80 | 482,75 | 483,70 | 0,04% | - |
| 02.10.2026 | 476,45 | 487,00 | 475,55 | 483,50 | 1,09% | - |
| 01.10.2026 | 484,85 | 489,00 | 475,60 | 478,30 | -0,81% | - |
| 30.09.2026 | 482,60 | 485,95 | 476,85 | 482,20 | -0,19% | - |
| 29.09.2026 | 481,25 | 491,75 | 479,65 | 483,10 | 0,06% | 13,00 |
| 28.09.2026 | 476,85 | 485,85 | 472,30 | 482,80 | 0,88% | - |
| 25.09.2026 | 482,80 | 485,70 | 475,75 | 478,60 | -0,75% | 28,00 |
| 24.09.2026 | 478,30 | 483,10 | 474,70 | 482,20 | 0,88% | - |
| 23.09.2026 | 486,00 | 488,65 | 477,30 | 478,00 | -1,20% | 87,00 |
| 22.09.2026 | 484,70 | 493,70 | 481,60 | 483,80 | -0,74% | 471,00 |
| 21.09.2026 | 473,25 | 489,70 | 472,80 | 487,40 | 3,28% | 43,00 |
| 18.09.2026 | 473,60 | 476,70 | 467,95 | 471,90 | -0,38% | - |
| 17.09.2026 | 462,75 | 477,10 | 462,25 | 473,70 | 2,33% | - |
| 16.09.2026 | 471,40 | 472,65 | 461,60 | 462,90 | -1,99% | - |
| 15.09.2026 | 474,65 | 481,60 | 465,80 | 472,30 | -0,59% | - |
| 14.09.2026 | 472,30 | 478,15 | 465,75 | 475,10 | 0,76% | 71,00 |
| 11.09.2026 | 461,70 | 471,80 | 457,75 | 471,50 | 2,17% | - |
| 10.09.2026 | 467,15 | 470,40 | 460,35 | 461,50 | -0,94% | - |
| 09.09.2026 | 471,75 | 472,30 | 464,45 | 465,90 | -1,38% | 30,00 |
| 08.09.2026 | 482,05 | 485,25 | 466,25 | 472,40 | -2,70% | 84,00 |
| 07.09.2026 | 486,40 | 489,55 | 480,45 | 485,50 | -0,06% | 53,00 |
| 04.09.2026 | 479,35 | 488,25 | 475,45 | 485,80 | 1,42% | 83,00 |
| 03.09.2026 | 476,75 | 488,95 | 471,05 | 479,00 | 0,57% | 32,00 |
| 02.09.2026 | 469,45 | 483,05 | 463,05 | 476,30 | 1,08% | 323,00 |
| 01.09.2026 | 463,45 | 475,60 | 456,00 | 471,20 | 1,93% | 230,00 |
| 31.08.2026 | 446,70 | 467,90 | 445,70 | 462,30 | 3,52% | 80,00 |
| 28.08.2026 | 450,00 | 470,20 | 433,20 | 446,60 | -3,42% | 136,00 |
| 27.08.2026 | 467,40 | 484,00 | 453,70 | 462,40 | -0,82% | 457,00 |
| 26.08.2026 | 458,65 | 468,90 | 454,05 | 466,20 | 1,37% | 15,00 |
| 25.08.2026 | 462,70 | 463,20 | 451,45 | 459,90 | -0,48% | 32,00 |
| 24.08.2026 | 445,15 | 463,75 | 444,15 | 462,10 | 3,45% | - |
| 21.08.2026 | 441,30 | 452,90 | 438,25 | 446,70 | 1,25% | 39,00 |
| 20.08.2026 | 443,90 | 448,25 | 439,90 | 441,20 | -2,41% | 6,00 |
| 19.08.2026 | 444,65 | 464,95 | 443,65 | 452,10 | -0,71% | 17,00 |
| 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 |