458,650€
0,31%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 458,05 | 461,55 | 455,55 | 458,75 | 0,33% | 1,00 |
| 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 |
| 08.08.2025 | 434,85 | 435,80 | 426,40 | 427,60 | -1,50% | - |
| 07.08.2025 | 442,75 | 445,25 | 426,40 | 434,10 | -2,01% | - |
| 06.08.2025 | 441,25 | 444,80 | 437,40 | 443,00 | 0,44% | 110,00 |
| 05.08.2025 | 446,65 | 447,80 | 439,20 | 441,05 | -0,93% | 13,00 |
| 04.08.2025 | 439,65 | 446,20 | 438,50 | 445,20 | 1,48% | 32,00 |
| 01.08.2025 | 449,95 | 450,00 | 436,35 | 438,70 | -2,72% | 163,00 |
| 31.07.2025 | 455,40 | 457,75 | 450,00 | 450,95 | -0,43% | 78,00 |
| 30.07.2025 | 445,10 | 453,85 | 444,25 | 452,90 | 1,86% | 83,00 |
| 29.07.2025 | 448,55 | 452,00 | 443,60 | 444,65 | -0,75% | 42,00 |
| 28.07.2025 | 439,95 | 448,80 | 439,70 | 448,00 | 2,18% | 35,00 |
| 25.07.2025 | 437,60 | 440,00 | 431,70 | 438,45 | 0,41% | 5,00 |
| 24.07.2025 | 431,90 | 437,25 | 429,60 | 436,65 | 1,18% | 121,00 |
| 23.07.2025 | 428,30 | 431,85 | 426,90 | 431,55 | 0,85% | 24,00 |
| 22.07.2025 | 425,45 | 429,30 | 422,25 | 427,90 | 0,55% | 36,00 |
| 21.07.2025 | 422,55 | 428,40 | 420,20 | 425,55 | 0,25% | 35,00 |
| 18.07.2025 | 422,25 | 425,60 | 417,70 | 424,50 | 0,46% | 11,00 |
| 17.07.2025 | 417,40 | 425,05 | 416,90 | 422,55 | 1,36% | 54,00 |
| 16.07.2025 | 407,30 | 417,00 | 404,90 | 416,90 | 2,04% | 64,00 |
| 15.07.2025 | 411,20 | 415,45 | 407,45 | 408,55 | -0,70% | 90,00 |
| 14.07.2025 | 407,45 | 411,45 | 403,40 | 411,45 | 0,87% | 19,00 |
| 11.07.2025 | 406,85 | 408,35 | 404,80 | 407,90 | 0,12% | - |
| 10.07.2025 | 404,50 | 415,50 | 404,05 | 407,40 | 0,39% | 40,00 |
| 09.07.2025 | 412,30 | 414,45 | 403,80 | 405,80 | -1,56% | 50,00 |
| 08.07.2025 | 406,05 | 425,90 | 401,60 | 412,25 | 1,50% | 165,00 |
| 07.07.2025 | 405,05 | 408,15 | 402,60 | 406,15 | 0,49% | 94,00 |
| 04.07.2025 | 405,05 | 405,10 | 403,95 | 404,15 | -0,61% | - |
| 03.07.2025 | 403,05 | 409,80 | 400,60 | 406,65 | 1,14% | - |
| 02.07.2025 | 402,20 | 405,30 | 400,40 | 402,05 | 0,15% | 1,00 |
| 01.07.2025 | 396,50 | 406,50 | 393,30 | 401,45 | 1,03% | 10,00 |
| 30.06.2025 | 391,75 | 398,95 | 390,85 | 397,35 | 1,55% | 18,00 |
| 27.06.2025 | 391,85 | 392,15 | 388,45 | 391,30 | -0,05% | - |
| 26.06.2025 | 393,40 | 393,80 | 386,05 | 391,50 | -0,55% | 186,00 |
| 25.06.2025 | 399,95 | 401,55 | 391,85 | 393,65 | -1,58% | 36,00 |
| 24.06.2025 | 408,25 | 411,00 | 398,10 | 399,95 | -1,78% | 11,00 |
| 23.06.2025 | 411,30 | 414,45 | 406,50 | 407,20 | -0,98% | 51,00 |
| 20.06.2025 | 410,50 | 414,65 | 407,15 | 411,25 | 0,40% | 61,00 |
| 19.06.2025 | 412,40 | 412,60 | 408,20 | 409,60 | -0,70% | 25,00 |
| 18.06.2025 | 410,35 | 415,50 | 408,20 | 412,50 | 0,35% | 31,00 |
| 17.06.2025 | 407,45 | 415,05 | 405,70 | 411,05 | 0,69% | 21,00 |
| 16.06.2025 | 397,90 | 408,85 | 394,05 | 408,25 | 2,79% | 213,00 |
| 13.06.2025 | 397,65 | 405,10 | 393,75 | 397,15 | -0,55% | 75,00 |
| 12.06.2025 | 395,90 | 399,45 | 390,90 | 399,35 | 0,35% | 56,00 |
| 11.06.2025 | 403,90 | 404,65 | 395,75 | 397,95 | -1,59% | 339,00 |
| 10.06.2025 | 410,15 | 410,50 | 402,40 | 404,40 | -1,38% | 53,00 |
| 09.06.2025 | 407,25 | 412,10 | 407,00 | 410,05 | 0,32% | 7,00 |
| 06.06.2025 | 409,05 | 413,00 | 402,90 | 408,75 | 0,20% | 235,00 |
| 05.06.2025 | 407,75 | 409,85 | 402,10 | 407,95 | -0,01% | 27,00 |
| 04.06.2025 | 416,35 | 416,50 | 406,90 | 408,00 | -2,01% | 159,00 |
| 03.06.2025 | 415,85 | 419,20 | 412,15 | 416,35 | 0,24% | 280,00 |
| 02.06.2025 | 412,25 | 420,20 | 406,15 | 415,35 | 0,13% | 250,00 |
| 30.05.2025 | 400,55 | 434,70 | 399,30 | 414,80 | 11,78% | 829,00 |
| 29.05.2025 | 373,70 | 377,85 | 364,60 | 371,10 | 0,45% | 119,00 |
| 28.05.2025 | 372,30 | 375,65 | 369,45 | 369,45 | -0,66% | 69,00 |
| 27.05.2025 | 359,75 | 373,20 | 359,45 | 371,90 | 3,23% | 33,00 |
| 26.05.2025 | 358,55 | 361,10 | 356,80 | 360,25 | 0,56% | 6,00 |
| 23.05.2025 | 362,10 | 364,10 | 355,00 | 358,25 | -1,59% | 106,00 |
| 22.05.2025 | 357,60 | 365,75 | 357,00 | 364,05 | 1,82% | 58,00 |
| 21.05.2025 | 364,75 | 365,25 | 354,75 | 357,55 | -2,67% | 67,00 |
| 20.05.2025 | 363,70 | 374,35 | 361,10 | 367,35 | 0,73% | 125,00 |
| 19.05.2025 | 367,25 | 367,75 | 355,00 | 364,70 | -1,51% | 194,00 |
| 16.05.2025 | 366,50 | 371,10 | 366,00 | 370,30 | 0,58% | 67,00 |
| 15.05.2025 | 366,95 | 368,60 | 362,30 | 368,15 | -0,04% | 42,00 |
| 14.05.2025 | 368,50 | 372,45 | 365,40 | 368,30 | -0,08% | 60,00 |
| 13.05.2025 | 370,30 | 375,90 | 367,75 | 368,60 | -0,86% | 123,00 |
| 12.05.2025 | 353,00 | 378,60 | 352,70 | 371,80 | 6,64% | 302,00 |
| 09.05.2025 | 346,10 | 350,40 | 342,70 | 348,65 | 0,88% | - |
| 08.05.2025 | 349,30 | 353,20 | 345,50 | 345,60 | -0,48% | 12,00 |
| 07.05.2025 | 341,65 | 348,80 | 340,10 | 347,25 | 1,98% | 70,00 |
| 06.05.2025 | 347,25 | 348,00 | 340,50 | 340,50 | -2,30% | 135,00 |
| 05.05.2025 | 348,25 | 353,25 | 344,55 | 348,50 | -0,53% | 154,00 |
| 02.05.2025 | 347,40 | 354,25 | 345,00 | 350,35 | 0,29% | 108,00 |
| 30.04.2025 | 341,95 | 349,35 | 333,30 | 349,35 | 1,85% | 29,00 |
| 29.04.2025 | 338,90 | 343,50 | 334,10 | 343,00 | 1,39% | 75,00 |
| 28.04.2025 | 336,20 | 340,30 | 331,25 | 338,30 | 0,15% | - |
| 25.04.2025 | 341,45 | 344,50 | 334,20 | 337,80 | -0,38% | 185,00 |
| 24.04.2025 | 332,50 | 341,40 | 329,70 | 339,10 | 1,62% | 31,00 |
| 23.04.2025 | 336,30 | 344,60 | 331,55 | 333,70 | 0,62% | 62,00 |
| 22.04.2025 | 317,60 | 333,75 | 316,60 | 331,65 | 5,37% | 88,00 |
| 17.04.2025 | 309,75 | 316,20 | 307,20 | 314,75 | 2,49% | 43,00 |
| 16.04.2025 | 311,05 | 315,10 | 304,55 | 307,10 | -3,29% | 38,00 |
| 15.04.2025 | 322,20 | 326,15 | 317,15 | 317,55 | -1,55% | 117,00 |
| 14.04.2025 | 319,90 | 328,80 | 313,40 | 322,55 | 1,07% | 99,00 |