476,550€
-1,36%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |