533,500€
1,25%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 531,90 | 532,60 | 531,40 | 532,60 | 1,08% | 19,00 |
| 02.01.2026 | 515,30 | 530,40 | 514,90 | 526,90 | 2,63% | 41,00 |
| 30.12.2025 | 513,20 | 513,50 | 512,90 | 513,40 | -0,35% | - |
| 29.12.2025 | 516,00 | 517,80 | 513,10 | 515,20 | 0,90% | 4,00 |
| 23.12.2025 | 520,00 | 522,20 | 510,60 | 510,60 | -2,05% | 48,00 |
| 22.12.2025 | 511,50 | 521,50 | 506,30 | 521,30 | 2,16% | 86,00 |
| 19.12.2025 | 507,60 | 516,40 | 506,90 | 510,30 | 1,01% | 38,00 |
| 18.12.2025 | 500,00 | 509,70 | 499,15 | 505,20 | 1,20% | 24,00 |
| 17.12.2025 | 503,30 | 504,00 | 496,95 | 499,20 | -0,68% | - |
| 16.12.2025 | 501,25 | 505,20 | 497,60 | 502,60 | -0,16% | 25,00 |
| 15.12.2025 | 513,40 | 514,30 | 501,80 | 503,40 | -0,98% | 7,00 |
| 12.12.2025 | 505,30 | 508,40 | 499,25 | 508,40 | 0,71% | 2,00 |
| 11.12.2025 | 509,00 | 515,00 | 498,00 | 504,80 | -1,68% | 95,00 |
| 10.12.2025 | 517,80 | 519,60 | 509,40 | 513,40 | -1,02% | 43,00 |
| 09.12.2025 | 507,20 | 520,80 | 506,00 | 518,70 | 2,35% | 446,00 |
| 08.12.2025 | 515,30 | 521,70 | 495,25 | 506,80 | -1,82% | 104,00 |
| 05.12.2025 | 483,40 | 525,70 | 481,95 | 516,20 | 12,61% | 471,00 |
| 04.12.2025 | 471,60 | 473,10 | 455,20 | 458,40 | -2,21% | 277,00 |
| 03.12.2025 | 471,15 | 473,40 | 467,05 | 468,75 | -0,45% | - |
| 02.12.2025 | 471,80 | 477,30 | 468,10 | 470,85 | -0,65% | 9,00 |
| 01.12.2025 | 463,10 | 480,35 | 460,35 | 473,95 | 1,25% | 14,00 |
| 28.11.2025 | 462,35 | 470,30 | 460,40 | 468,10 | 1,42% | 10,00 |
| 27.11.2025 | 461,60 | 462,45 | 461,45 | 461,55 | -0,64% | - |
| 26.11.2025 | 450,95 | 466,00 | 450,40 | 464,50 | 3,00% | 9,00 |
| 25.11.2025 | 446,40 | 457,70 | 441,15 | 450,95 | 1,06% | 165,00 |
| 24.11.2025 | 448,80 | 456,75 | 442,10 | 446,20 | -0,94% | 374,00 |
| 21.11.2025 | 430,40 | 456,00 | 428,95 | 450,45 | 3,48% | 31,00 |
| 20.11.2025 | 435,90 | 436,60 | 434,10 | 435,30 | 0,81% | 1,00 |
| 19.11.2025 | 437,60 | 439,75 | 428,10 | 431,80 | -1,87% | 101,00 |
| 18.11.2025 | 437,55 | 445,00 | 433,80 | 440,05 | -0,59% | 10,00 |
| 17.11.2025 | 457,05 | 458,55 | 441,85 | 442,65 | -2,62% | 26,00 |
| 14.11.2025 | 458,50 | 460,70 | 454,15 | 454,55 | -0,49% | 46,00 |
| 13.11.2025 | 463,00 | 467,25 | 456,80 | 456,80 | -1,14% | - |
| 12.11.2025 | 452,60 | 464,65 | 452,30 | 462,05 | 2,14% | - |
| 11.11.2025 | 446,75 | 454,10 | 443,95 | 452,35 | 1,28% | 3,00 |
| 10.11.2025 | 450,75 | 455,10 | 446,65 | 446,65 | -0,41% | 31,00 |
| 07.11.2025 | 442,50 | 449,90 | 437,20 | 448,50 | 1,40% | 17,00 |
| 06.11.2025 | 445,55 | 451,25 | 441,25 | 442,30 | -3,61% | 216,00 |
| 05.11.2025 | 449,45 | 460,55 | 446,55 | 458,85 | 2,02% | 23,00 |
| 04.11.2025 | 446,20 | 452,05 | 444,90 | 449,75 | -0,04% | 58,00 |
| 03.11.2025 | 451,10 | 454,00 | 447,10 | 449,95 | 0,41% | 15,00 |
| 31.10.2025 | 441,05 | 448,10 | 440,75 | 448,10 | 1,33% | - |
| 30.10.2025 | 435,45 | 448,70 | 431,20 | 442,20 | 1,64% | 55,00 |
| 29.10.2025 | 447,15 | 447,35 | 432,55 | 435,05 | -2,43% | 16,00 |
| 28.10.2025 | 448,25 | 450,50 | 443,40 | 445,90 | -0,89% | 132,00 |
| 27.10.2025 | 447,45 | 457,40 | 446,65 | 449,90 | 0,73% | - |
| 24.10.2025 | 452,85 | 454,95 | 445,30 | 446,65 | -0,72% | 67,00 |
| 23.10.2025 | 448,30 | 459,50 | 446,60 | 449,90 | 1,67% | 15,00 |
| 22.10.2025 | 453,25 | 455,40 | 440,40 | 442,50 | -1,76% | 12,00 |
| 21.10.2025 | 451,40 | 455,85 | 446,40 | 450,45 | 0,17% | 15,00 |
| 20.10.2025 | 458,35 | 467,10 | 449,20 | 449,70 | -2,16% | 10,00 |
| 17.10.2025 | 456,65 | 464,20 | 455,15 | 459,65 | 0,36% | 15,00 |
| 16.10.2025 | 462,30 | 463,50 | 453,60 | 458,00 | -1,08% | 44,00 |
| 15.10.2025 | 466,75 | 471,55 | 459,80 | 463,00 | -1,67% | 41,00 |
| 14.10.2025 | 466,50 | 475,25 | 464,55 | 470,85 | 0,39% | 1,00 |
| 13.10.2025 | 476,95 | 480,85 | 458,70 | 469,00 | -0,82% | - |
| 10.10.2025 | 485,30 | 492,65 | 472,90 | 472,90 | -3,96% | 18,00 |
| 09.10.2025 | 486,15 | 492,60 | 486,10 | 492,40 | 1,03% | 24,00 |
| 08.10.2025 | 479,40 | 492,55 | 478,65 | 487,40 | 2,12% | 48,00 |
| 07.10.2025 | 484,65 | 486,80 | 475,35 | 477,30 | -0,98% | 70,00 |
| 06.10.2025 | 475,95 | 483,40 | 471,60 | 482,00 | 1,58% | 32,00 |
| 03.10.2025 | 476,70 | 478,70 | 471,85 | 474,50 | 0,01% | 102,00 |
| 02.10.2025 | 473,10 | 476,10 | 470,85 | 474,45 | 0,06% | 110,00 |
| 01.10.2025 | 463,70 | 474,20 | 458,15 | 474,15 | 2,00% | 1,00 |
| 30.09.2025 | 471,85 | 472,30 | 460,70 | 464,85 | -1,56% | 7,00 |
| 29.09.2025 | 471,45 | 472,80 | 465,65 | 472,20 | 0,66% | 31,00 |
| 26.09.2025 | 461,80 | 471,05 | 461,20 | 469,10 | 1,92% | 32,00 |
| 25.09.2025 | 455,95 | 462,90 | 455,05 | 460,25 | 0,61% | 83,00 |
| 24.09.2025 | 445,05 | 457,65 | 444,75 | 457,45 | 2,45% | - |
| 23.09.2025 | 439,15 | 448,80 | 438,80 | 446,50 | 1,79% | 11,00 |
| 22.09.2025 | 444,40 | 444,85 | 436,65 | 438,65 | -1,18% | - |
| 19.09.2025 | 454,25 | 457,10 | 441,80 | 443,90 | -2,11% | - |
| 18.09.2025 | 449,75 | 456,40 | 448,35 | 453,45 | 1,18% | - |
| 17.09.2025 | 443,05 | 449,25 | 442,10 | 448,15 | 1,44% | 100,00 |
| 16.09.2025 | 447,00 | 447,05 | 432,75 | 441,80 | -1,32% | 21,00 |
| 15.09.2025 | 438,85 | 451,55 | 437,60 | 447,70 | 1,28% | 116,00 |
| 11.09.2025 | 441,05 | 445,60 | 439,80 | 442,05 | 0,10% | - |
| 10.09.2025 | 438,90 | 441,60 | 434,00 | 441,60 | 1,69% | 9,00 |
| 09.09.2025 | 441,75 | 444,70 | 431,55 | 434,25 | -2,20% | 93,00 |
| 08.09.2025 | 439,70 | 445,60 | 434,55 | 444,00 | 1,02% | 52,00 |
| 05.09.2025 | 454,50 | 456,20 | 438,50 | 439,50 | -3,31% | 10,00 |
| 04.09.2025 | 455,80 | 457,30 | 447,15 | 454,55 | -0,23% | 95,00 |
| 03.09.2025 | 458,05 | 461,55 | 455,10 | 455,60 | -0,36% | 105,00 |
| 02.09.2025 | 423,30 | 457,95 | 416,60 | 457,25 | 8,14% | 103,00 |
| 01.09.2025 | 419,95 | 425,70 | 418,60 | 422,85 | 0,42% | 232,00 |
| 29.08.2025 | 471,95 | 474,45 | 420,80 | 421,10 | -7,25% | 215,00 |
| 28.08.2025 | 457,95 | 461,80 | 450,20 | 454,00 | -1,11% | 113,00 |
| 27.08.2025 | 452,85 | 462,95 | 452,80 | 459,10 | 1,55% | 30,00 |
| 26.08.2025 | 450,25 | 452,30 | 446,30 | 452,10 | 0,13% | 26,00 |
| 25.08.2025 | 452,40 | 455,50 | 447,00 | 451,50 | -0,08% | 124,00 |
| 22.08.2025 | 455,50 | 463,00 | 450,40 | 451,85 | 0,92% | 143,00 |
| 21.08.2025 | 443,90 | 449,75 | 441,05 | 447,75 | 0,96% | - |
| 20.08.2025 | 443,05 | 443,90 | 437,65 | 443,50 | 0,01% | 15,00 |
| 19.08.2025 | 442,90 | 448,80 | 440,25 | 443,45 | 0,08% | 88,00 |
| 18.08.2025 | 437,60 | 447,85 | 437,20 | 443,10 | -0,46% | 135,00 |
| 15.08.2025 | 451,30 | 451,35 | 439,80 | 445,15 | -1,44% | 190,00 |
| 14.08.2025 | 454,85 | 456,05 | 437,35 | 451,65 | -0,88% | 130,00 |
| 13.08.2025 | 441,75 | 456,55 | 440,55 | 455,65 | 3,08% | - |
| 12.08.2025 | 429,10 | 444,45 | 429,05 | 442,05 | 2,91% | 371,00 |
| 11.08.2025 | 427,00 | 433,85 | 425,50 | 429,55 | 0,46% | 3,00 |