553,300€
1,99%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 553,30 | 554,20 | 553,10 | 553,50 | 2,03% | - |
| 09.03.2026 | 555,00 | 557,30 | 532,30 | 542,50 | -3,28% | 117,00 |
| 06.03.2026 | 563,70 | 566,60 | 560,10 | 560,90 | 0,36% | 5,00 |
| 05.03.2026 | 569,60 | 575,20 | 556,30 | 558,90 | -2,12% | 35,00 |
| 04.03.2026 | 573,80 | 583,00 | 567,20 | 571,00 | -0,70% | 17,00 |
| 03.03.2026 | 577,10 | 578,50 | 566,80 | 575,00 | -0,79% | 52,00 |
| 02.03.2026 | 578,90 | 581,80 | 571,60 | 579,60 | -0,31% | 9,00 |
| 27.02.2026 | 588,40 | 594,80 | 579,60 | 581,40 | -1,59% | - |
| 26.02.2026 | 578,30 | 590,80 | 577,20 | 590,80 | 1,62% | 31,00 |
| 25.02.2026 | 581,70 | 586,10 | 575,00 | 581,40 | -0,21% | 23,00 |
| 24.02.2026 | 569,70 | 585,70 | 566,20 | 582,60 | 2,28% | 6,00 |
| 23.02.2026 | 574,90 | 580,60 | 562,20 | 569,60 | -1,39% | 14,00 |
| 20.02.2026 | 590,20 | 592,30 | 571,70 | 577,60 | -1,89% | - |
| 19.02.2026 | 584,90 | 590,60 | 581,20 | 588,70 | 0,56% | 4,00 |
| 18.02.2026 | 597,40 | 604,70 | 581,80 | 585,40 | -1,25% | 133,00 |
| 17.02.2026 | 573,00 | 593,00 | 571,20 | 592,80 | 3,33% | 63,00 |
| 16.02.2026 | 576,10 | 578,60 | 571,40 | 573,70 | -0,83% | 26,00 |
| 13.02.2026 | 562,00 | 580,80 | 558,90 | 578,50 | 2,86% | 20,00 |
| 12.02.2026 | 576,40 | 583,30 | 560,90 | 562,40 | -2,83% | 60,00 |
| 11.02.2026 | 570,70 | 583,30 | 569,20 | 578,80 | 0,94% | 28,00 |
| 10.02.2026 | 584,50 | 589,30 | 573,40 | 573,40 | -2,42% | 24,00 |
| 09.02.2026 | 581,80 | 588,40 | 578,00 | 587,60 | 0,55% | 24,00 |
| 06.02.2026 | 573,40 | 586,40 | 573,00 | 584,40 | 1,90% | 6,00 |
| 05.02.2026 | 576,60 | 581,00 | 571,00 | 573,50 | 0,54% | 19,00 |
| 04.02.2026 | 569,40 | 570,50 | 566,00 | 570,40 | 0,07% | 1,00 |
| 03.02.2026 | 565,10 | 573,80 | 561,60 | 570,00 | 1,24% | 31,00 |
| 02.02.2026 | 541,60 | 563,80 | 541,20 | 563,00 | 5,21% | 127,00 |
| 30.01.2026 | 527,10 | 535,50 | 525,30 | 535,10 | 1,36% | 13,00 |
| 29.01.2026 | 533,30 | 535,30 | 525,80 | 527,90 | -0,79% | 31,00 |
| 28.01.2026 | 545,50 | 546,80 | 530,60 | 532,10 | -2,88% | 229,00 |
| 27.01.2026 | 558,50 | 561,00 | 544,90 | 547,90 | -1,69% | 44,00 |
| 26.01.2026 | 578,10 | 579,40 | 556,50 | 557,30 | -3,73% | 48,00 |
| 23.01.2026 | 580,90 | 590,90 | 576,80 | 578,90 | -0,74% | 139,00 |
| 22.01.2026 | 589,60 | 591,60 | 578,80 | 583,20 | -0,44% | 92,00 |
| 21.01.2026 | 576,90 | 594,00 | 576,90 | 585,80 | 2,13% | 309,00 |
| 20.01.2026 | 564,70 | 575,80 | 557,90 | 573,60 | 1,24% | - |
| 19.01.2026 | 567,00 | 567,60 | 565,40 | 566,60 | -0,98% | - |
| 16.01.2026 | 574,10 | 574,50 | 567,40 | 572,20 | -0,26% | - |
| 15.01.2026 | 571,00 | 576,60 | 570,70 | 573,70 | 1,15% | - |
| 14.01.2026 | 570,30 | 571,70 | 564,50 | 567,20 | -1,31% | - |
| 13.01.2026 | 567,00 | 576,20 | 566,00 | 574,70 | 1,23% | - |
| 12.01.2026 | 568,40 | 569,10 | 563,80 | 567,70 | -1,20% | 76,00 |
| 09.01.2026 | 564,40 | 580,90 | 563,30 | 574,60 | 1,81% | 7,00 |
| 08.01.2026 | 562,70 | 566,60 | 558,70 | 564,40 | 0,71% | 151,00 |
| 07.01.2026 | 555,10 | 562,40 | 552,70 | 560,40 | 0,70% | 53,00 |
| 06.01.2026 | 538,50 | 560,20 | 537,50 | 556,50 | 3,23% | 170,00 |
| 05.01.2026 | 531,90 | 543,00 | 529,20 | 539,10 | 2,32% | 94,00 |
| 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 |