543,690$
1,11%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 537,74 | 548,16 | 535,77 | 543,69 | 1,11% | 340.541,00 |
| 01.10.2026 | 546,05 | 551,96 | 534,17 | 537,73 | -1,55% | 439.143,00 |
| 30.09.2026 | 548,43 | 552,11 | 540,57 | 546,17 | -0,31% | 319.175,00 |
| 29.09.2026 | 553,51 | 557,96 | 546,54 | 547,89 | -0,23% | 420.870,00 |
| 28.09.2026 | 538,35 | 552,72 | 534,05 | 549,13 | 0,72% | 416.166,00 |
| 25.09.2026 | 550,74 | 553,03 | 541,32 | 545,20 | -0,65% | 306.422,00 |
| 24.09.2026 | 544,02 | 551,86 | 542,17 | 548,78 | 0,91% | 271.135,00 |
| 23.09.2026 | 563,10 | 563,10 | 543,21 | 543,81 | -1,81% | 318.505,00 |
| 22.09.2026 | 558,70 | 566,10 | 552,65 | 553,86 | -0,72% | 496.055,00 |
| 21.09.2026 | 545,27 | 561,47 | 544,43 | 557,86 | 3,12% | 501.295,00 |
| 18.09.2026 | 546,07 | 547,58 | 536,55 | 540,98 | -0,51% | 1.107.437,00 |
| 17.09.2026 | 539,98 | 547,50 | 539,31 | 543,73 | 2,49% | 433.300,00 |
| 16.09.2026 | 541,15 | 542,14 | 529,01 | 530,52 | -2,54% | 651.678,00 |
| 15.09.2026 | 554,20 | 555,59 | 537,75 | 544,32 | -0,79% | 528.578,00 |
| 14.09.2026 | 544,94 | 552,67 | 537,26 | 548,65 | 0,34% | 400.557,00 |
| 11.09.2026 | 542,77 | 547,08 | 531,56 | 546,78 | 2,08% | 416.879,00 |
| 10.09.2026 | 539,15 | 542,80 | 530,79 | 535,63 | -1,15% | 620.379,00 |
| 09.09.2026 | 543,89 | 550,06 | 540,01 | 541,86 | -1,34% | 475.852,00 |
| 08.09.2026 | 563,00 | 564,84 | 541,82 | 549,23 | -2,64% | 629.511,00 |
| 04.09.2026 | 555,07 | 566,87 | 553,42 | 564,12 | 1,26% | 515.819,00 |
| 03.09.2026 | 559,27 | 568,44 | 549,62 | 557,11 | 0,97% | 661.271,00 |
| 02.09.2026 | 547,40 | 559,76 | 545,01 | 551,74 | 1,11% | 595.666,00 |
| 01.09.2026 | 527,84 | 551,96 | 527,84 | 545,66 | 1,59% | 818.983,00 |
| 31.08.2026 | 521,10 | 543,58 | 518,95 | 537,10 | 3,79% | 1.097.272,00 |
| 28.08.2026 | 542,00 | 542,54 | 503,05 | 517,50 | -4,18% | 1.606.207,00 |
| 27.08.2026 | 536,07 | 543,29 | 526,95 | 540,10 | -0,57% | 1.096.261,00 |
| 26.08.2026 | 535,21 | 546,51 | 529,03 | 543,19 | 1,11% | 610.873,00 |
| 25.08.2026 | 535,62 | 537,95 | 526,07 | 537,22 | -0,29% | 706.897,00 |
| 24.08.2026 | 528,81 | 540,99 | 526,74 | 538,76 | 3,32% | 607.549,00 |
| 21.08.2026 | 517,61 | 529,66 | 513,59 | 521,46 | 1,23% | 461.810,00 |
| 20.08.2026 | 522,01 | 526,78 | 513,58 | 515,14 | -2,41% | 478.496,00 |
| 19.08.2026 | 520,11 | 542,39 | 517,56 | 527,85 | 2,15% | 644.111,00 |
| 18.08.2026 | 496,75 | 524,80 | 496,75 | 516,74 | 4,75% | 764.987,00 |
| 17.08.2026 | 506,27 | 507,50 | 493,11 | 493,33 | -3,41% | 526.123,00 |
| 14.08.2026 | 515,48 | 517,53 | 506,97 | 510,75 | -0,93% | 631.456,00 |
| 13.08.2026 | 531,89 | 534,27 | 512,20 | 515,57 | -3,07% | 755.369,00 |
| 12.08.2026 | 536,62 | 539,74 | 530,62 | 531,89 | -1,75% | 480.504,00 |
| 11.08.2026 | 546,00 | 553,18 | 540,30 | 541,35 | -1,33% | 407.489,00 |
| 10.08.2026 | 560,99 | 561,50 | 545,92 | 548,66 | -2,92% | 708.477,00 |
| 07.08.2026 | 538,85 | 566,73 | 537,91 | 565,15 | 4,89% | 555.679,00 |
| 06.08.2026 | 539,61 | 543,96 | 536,51 | 538,79 | -0,13% | 351.864,00 |
| 05.08.2026 | 547,13 | 550,77 | 535,29 | 539,47 | -0,81% | 456.541,00 |
| 04.08.2026 | 526,39 | 546,13 | 526,39 | 543,86 | 1,77% | 481.812,00 |
| 03.08.2026 | 519,31 | 535,26 | 516,42 | 534,41 | 4,21% | 972.535,00 |
| 31.07.2026 | 514,10 | 516,37 | 506,21 | 512,83 | -0,75% | 507.831,00 |
| 30.07.2026 | 507,19 | 517,27 | 505,00 | 516,73 | 1,70% | 534.971,00 |
| 29.07.2026 | 501,82 | 516,83 | 497,06 | 508,09 | 1,31% | 557.303,00 |
| 28.07.2026 | 488,09 | 503,42 | 486,26 | 501,52 | 4,37% | 503.091,00 |
| 27.07.2026 | 480,20 | 484,60 | 474,46 | 480,51 | 1,08% | 419.019,00 |
| 24.07.2026 | 476,18 | 481,01 | 471,76 | 475,36 | -0,54% | 543.564,00 |
| 23.07.2026 | 479,81 | 483,50 | 473,67 | 477,95 | -1,15% | 450.639,00 |
| 22.07.2026 | 491,40 | 493,04 | 479,53 | 483,52 | -1,22% | 454.859,00 |
| 21.07.2026 | 485,38 | 494,64 | 482,79 | 489,47 | 0,28% | 650.696,00 |
| 20.07.2026 | 489,00 | 490,00 | 475,61 | 488,08 | 1,77% | 583.107,00 |
| 17.07.2026 | 479,15 | 492,94 | 475,53 | 479,57 | 0,15% | 766.743,00 |
| 16.07.2026 | 469,04 | 481,75 | 465,78 | 478,86 | 2,73% | 508.715,00 |
| 15.07.2026 | 465,42 | 474,48 | 462,76 | 466,14 | -0,64% | 563.861,00 |
| 14.07.2026 | 471,83 | 477,00 | 461,08 | 469,12 | -0,89% | 432.020,00 |
| 13.07.2026 | 474,00 | 482,98 | 471,20 | 473,33 | 0,88% | 538.412,00 |
| 10.07.2026 | 463,83 | 470,70 | 461,25 | 469,20 | 1,95% | 418.714,00 |
| 09.07.2026 | 453,81 | 461,99 | 448,32 | 460,24 | 1,13% | 393.128,00 |
| 08.07.2026 | 450,03 | 458,39 | 445,00 | 455,11 | 0,29% | 430.092,00 |
| 07.07.2026 | 460,84 | 461,50 | 451,38 | 453,78 | 0,29% | 516.911,00 |
| 06.07.2026 | 452,96 | 456,92 | 449,19 | 452,49 | -1,92% | 684.995,00 |
| 02.07.2026 | 454,22 | 461,47 | 451,29 | 461,33 | 1,44% | 567.486,00 |
| 01.07.2026 | 450,50 | 456,91 | 445,50 | 454,78 | 0,84% | 743.631,00 |
| 30.06.2026 | 456,20 | 457,95 | 443,60 | 450,98 | -1,77% | 851.080,00 |
| 29.06.2026 | 485,49 | 490,00 | 458,21 | 459,12 | -6,00% | 882.868,00 |
| 26.06.2026 | 489,19 | 493,98 | 482,95 | 488,45 | 0,60% | 911.105,00 |
| 25.06.2026 | 479,73 | 489,98 | 479,00 | 485,52 | 1,38% | 985.607,00 |
| 24.06.2026 | 465,90 | 481,74 | 459,00 | 478,93 | 4,27% | 1.040.493,00 |
| 23.06.2026 | 465,28 | 468,49 | 458,89 | 459,33 | -1,23% | 609.931,00 |
| 22.06.2026 | 459,13 | 468,68 | 456,02 | 465,06 | 1,96% | 896.452,00 |
| 18.06.2026 | 454,00 | 459,29 | 449,01 | 456,13 | 1,19% | 1.409.090,00 |
| 17.06.2026 | 463,32 | 467,35 | 448,57 | 450,75 | -2,79% | 863.326,00 |
| 16.06.2026 | 472,25 | 475,98 | 463,33 | 463,68 | -1,69% | 593.237,00 |
| 15.06.2026 | 479,00 | 479,00 | 463,77 | 471,65 | 0,84% | 808.741,00 |
| 12.06.2026 | 480,87 | 482,10 | 465,31 | 467,74 | -1,82% | 696.662,00 |
| 11.06.2026 | 470,70 | 482,31 | 470,70 | 476,42 | 1,20% | 645.546,00 |
| 10.06.2026 | 477,90 | 482,20 | 469,12 | 470,75 | -1,50% | 740.603,00 |
| 09.06.2026 | 463,55 | 481,13 | 463,20 | 477,90 | 3,26% | 720.596,00 |
| 08.06.2026 | 466,36 | 469,49 | 462,33 | 462,80 | -0,91% | 559.132,00 |
| 05.06.2026 | 466,99 | 473,21 | 461,00 | 467,07 | 0,98% | 1.066.661,00 |
| 04.06.2026 | 478,57 | 480,18 | 458,70 | 462,52 | -1,84% | 1.265.764,00 |
| 03.06.2026 | 478,74 | 478,74 | 460,65 | 471,21 | -4,78% | 2.433.305,00 |
| 02.06.2026 | 500,02 | 502,70 | 492,34 | 494,87 | -1,18% | 1.598.078,00 |
| 01.06.2026 | 504,61 | 510,64 | 496,54 | 500,77 | -1,59% | 932.523,00 |
| 29.05.2026 | 513,96 | 515,83 | 507,00 | 508,85 | -2,17% | 817.803,00 |
| 28.05.2026 | 505,01 | 521,78 | 502,13 | 520,15 | 2,52% | 716.041,00 |
| 27.05.2026 | 518,99 | 527,00 | 506,60 | 507,35 | -1,68% | 666.724,00 |
| 26.05.2026 | 518,01 | 519,55 | 510,31 | 516,04 | 0,19% | 671.030,00 |
| 22.05.2026 | 509,00 | 518,00 | 505,06 | 515,04 | 2,18% | 481.556,00 |
| 21.05.2026 | 488,34 | 504,52 | 488,34 | 504,05 | 2,22% | 661.783,00 |
| 20.05.2026 | 481,83 | 495,00 | 475,41 | 493,12 | 2,40% | 631.242,00 |
| 19.05.2026 | 475,33 | 487,72 | 469,00 | 481,56 | 0,35% | 779.539,00 |
| 18.05.2026 | 490,74 | 499,76 | 477,15 | 479,87 | -2,92% | 1.088.869,00 |
| 15.05.2026 | 496,03 | 503,50 | 492,49 | 494,28 | -0,80% | 626.120,00 |
| 14.05.2026 | 492,60 | 503,67 | 492,60 | 498,28 | 1,25% | 589.570,00 |
| 13.05.2026 | 499,20 | 500,00 | 487,44 | 492,14 | -2,58% | 828.516,00 |
| 12.05.2026 | 510,47 | 511,47 | 493,26 | 505,20 | -1,32% | 1.049.370,00 |