403,050€
0,70%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 399,35 | 401,90 | 393,25 | 401,75 | 0,37% | 4,00 |
| 08.07.2026 | 397,30 | 401,10 | 390,70 | 400,25 | 1,16% | 1,00 |
| 07.07.2026 | 393,95 | 401,55 | 393,75 | 395,65 | -0,03% | 1,00 |
| 06.07.2026 | 405,35 | 406,05 | 393,45 | 395,75 | -2,44% | 56,00 |
| 03.07.2026 | 404,90 | 414,90 | 402,40 | 405,65 | 1,03% | 9,00 |
| 02.07.2026 | 399,25 | 402,50 | 394,75 | 401,50 | 0,31% | 17,00 |
| 01.07.2026 | 394,90 | 401,45 | 391,50 | 400,25 | 1,83% | 26,00 |
| 30.06.2026 | 404,65 | 406,45 | 388,10 | 393,05 | -2,31% | 62,00 |
| 29.06.2026 | 431,35 | 432,10 | 402,35 | 402,35 | -5,36% | 87,00 |
| 26.06.2026 | 423,80 | 431,85 | 420,50 | 425,15 | -0,21% | 46,00 |
| 25.06.2026 | 419,50 | 430,65 | 416,00 | 426,05 | 1,09% | 73,00 |
| 24.06.2026 | 405,30 | 424,00 | 401,50 | 421,45 | 4,51% | 1,00 |
| 23.06.2026 | 403,45 | 411,40 | 400,10 | 403,25 | -0,26% | 259,00 |
| 22.06.2026 | 397,70 | 408,75 | 397,70 | 404,30 | 1,84% | - |
| 19.06.2026 | 397,65 | 398,10 | 396,80 | 397,00 | 0,19% | - |
| 18.06.2026 | 393,75 | 400,40 | 391,70 | 396,25 | 0,41% | 31,00 |
| 17.06.2026 | 400,95 | 402,35 | 394,35 | 394,65 | -1,91% | - |
| 16.06.2026 | 406,90 | 410,25 | 401,85 | 402,35 | -1,17% | 5,00 |
| 15.06.2026 | 406,55 | 410,25 | 399,80 | 407,10 | 0,94% | 67,00 |
| 12.06.2026 | 411,65 | 416,50 | 402,15 | 403,30 | -2,77% | 30,00 |
| 11.06.2026 | 409,35 | 417,30 | 408,90 | 414,80 | 1,83% | 38,00 |
| 10.06.2026 | 412,65 | 417,30 | 406,45 | 407,35 | -1,33% | 16,00 |
| 09.06.2026 | 402,30 | 415,65 | 399,95 | 412,85 | 2,29% | 9,00 |
| 08.06.2026 | 405,35 | 409,30 | 400,60 | 403,60 | -0,46% | 14,00 |
| 05.06.2026 | 395,85 | 409,25 | 393,60 | 405,45 | 2,28% | 151,00 |
| 04.06.2026 | 403,70 | 410,00 | 394,95 | 396,40 | -2,41% | 79,00 |
| 03.06.2026 | 430,35 | 433,35 | 397,35 | 406,20 | -4,97% | 299,00 |
| 02.06.2026 | 430,40 | 434,30 | 423,10 | 427,45 | -1,06% | 48,00 |
| 01.06.2026 | 438,05 | 442,25 | 427,90 | 432,05 | -1,01% | 47,00 |
| 29.05.2026 | 446,85 | 447,65 | 435,85 | 436,45 | -2,16% | 76,00 |
| 28.05.2026 | 436,50 | 447,30 | 431,75 | 446,10 | 1,93% | - |
| 27.05.2026 | 443,40 | 452,30 | 437,25 | 437,65 | -1,14% | - |
| 26.05.2026 | 445,65 | 448,20 | 439,45 | 442,70 | -0,85% | 188,00 |
| 25.05.2026 | 446,55 | 448,90 | 445,90 | 446,50 | 0,78% | 2,00 |
| 22.05.2026 | 434,40 | 445,70 | 433,95 | 443,05 | 2,42% | 34,00 |
| 21.05.2026 | 424,20 | 432,60 | 422,00 | 432,60 | 2,23% | - |
| 20.05.2026 | 415,40 | 425,80 | 410,40 | 423,15 | 1,00% | - |
| 19.05.2026 | 411,65 | 419,95 | 402,70 | 418,95 | 1,84% | 292,00 |
| 18.05.2026 | 422,80 | 428,35 | 409,70 | 411,40 | -3,12% | 30,00 |
| 15.05.2026 | 425,10 | 434,15 | 424,05 | 424,65 | -0,40% | 101,00 |
| 14.05.2026 | 421,10 | 431,30 | 419,20 | 426,35 | 1,21% | 4,00 |
| 13.05.2026 | 431,40 | 433,75 | 416,90 | 421,25 | -3,14% | 11,00 |
| 12.05.2026 | 433,85 | 437,80 | 420,95 | 434,90 | 0,10% | 37,00 |
| 11.05.2026 | 443,50 | 445,10 | 432,10 | 434,45 | -1,79% | 19,00 |
| 08.05.2026 | 449,50 | 451,30 | 441,80 | 442,35 | -1,35% | 29,00 |
| 07.05.2026 | 457,05 | 458,25 | 446,50 | 448,40 | -1,85% | 20,00 |
| 06.05.2026 | 455,75 | 461,55 | 451,85 | 456,85 | 0,47% | 105,00 |
| 05.05.2026 | 444,15 | 463,55 | 443,55 | 454,70 | 2,53% | 231,00 |
| 04.05.2026 | 453,80 | 456,00 | 443,45 | 443,50 | -3,45% | 26,00 |
| 30.04.2026 | 453,95 | 460,45 | 451,50 | 459,35 | 1,35% | 33,00 |
| 29.04.2026 | 461,00 | 461,20 | 449,00 | 453,25 | -1,03% | 18,00 |
| 28.04.2026 | 460,20 | 464,25 | 456,60 | 457,95 | -0,61% | 19,00 |
| 27.04.2026 | 476,60 | 476,60 | 452,55 | 460,75 | -3,16% | - |
| 24.04.2026 | 484,80 | 485,55 | 472,15 | 475,80 | -0,44% | 10,00 |
| 23.04.2026 | 480,90 | 485,15 | 475,75 | 477,90 | -0,24% | 49,00 |
| 22.04.2026 | 486,75 | 492,10 | 476,10 | 479,05 | -1,65% | - |
| 21.04.2026 | 486,45 | 489,60 | 481,40 | 487,10 | 0,82% | 5,00 |
| 20.04.2026 | 476,00 | 483,20 | 471,60 | 483,15 | 4,25% | 25,00 |
| 17.04.2026 | 457,70 | 474,55 | 457,45 | 463,45 | 1,48% | 96,00 |
| 16.04.2026 | 457,30 | 465,05 | 455,70 | 456,70 | 0,30% | 84,00 |
| 15.04.2026 | 451,80 | 459,20 | 450,10 | 455,35 | 0,20% | 279,00 |
| 14.04.2026 | 448,00 | 455,50 | 445,00 | 454,45 | 1,53% | - |
| 13.04.2026 | 443,50 | 450,25 | 441,95 | 447,60 | 1,24% | 7,00 |
| 10.04.2026 | 455,90 | 456,05 | 438,35 | 442,10 | -3,15% | 47,00 |
| 09.04.2026 | 456,55 | 466,30 | 452,65 | 456,50 | 0,72% | - |
| 08.04.2026 | 469,35 | 473,10 | 445,50 | 453,25 | -1,70% | 43,00 |
| 07.04.2026 | 470,65 | 471,60 | 458,50 | 461,10 | -0,59% | 139,00 |
| 02.04.2026 | 461,15 | 466,15 | 456,35 | 463,85 | 0,06% | 37,00 |
| 01.04.2026 | 452,90 | 466,45 | 451,80 | 463,55 | 2,22% | 403,00 |
| 31.03.2026 | 446,40 | 457,50 | 444,20 | 453,50 | 2,27% | 41,00 |
| 30.03.2026 | 444,00 | 450,80 | 442,00 | 443,45 | -0,53% | 42,00 |
| 27.03.2026 | 453,20 | 454,35 | 443,30 | 445,80 | -2,59% | 28,00 |
| 26.03.2026 | 454,00 | 460,50 | 452,70 | 457,65 | 0,99% | 30,00 |
| 25.03.2026 | 444,95 | 460,15 | 444,40 | 453,15 | 1,74% | 38,00 |
| 24.03.2026 | 446,90 | 447,35 | 431,20 | 445,40 | -0,52% | 275,00 |
| 23.03.2026 | 456,65 | 465,50 | 447,55 | 447,75 | -2,03% | 271,00 |
| 20.03.2026 | 461,25 | 466,55 | 456,40 | 457,05 | -0,85% | 319,00 |
| 19.03.2026 | 455,80 | 461,40 | 449,10 | 460,95 | 1,36% | 150,00 |
| 18.03.2026 | 454,55 | 462,65 | 452,70 | 454,75 | -0,01% | 90,00 |
| 17.03.2026 | 447,85 | 463,45 | 446,55 | 454,80 | 0,91% | 58,00 |
| 16.03.2026 | 468,30 | 471,90 | 450,20 | 450,70 | -3,65% | 63,00 |
| 13.03.2026 | 496,00 | 508,60 | 467,75 | 467,75 | -5,32% | 119,00 |
| 12.03.2026 | 563,10 | 569,60 | 483,15 | 494,05 | -12,65% | 97,00 |
| 11.03.2026 | 556,80 | 567,80 | 554,80 | 565,60 | 1,02% | 58,00 |
| 10.03.2026 | 553,30 | 560,80 | 545,60 | 559,90 | 3,21% | 16,00 |
| 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 |