575,900€
1,27%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 568,60 | 580,90 | 560,60 | 577,80 | 1,60% | - |
| 12.02.2026 | 578,20 | 583,30 | 568,40 | 568,70 | -1,73% | - |
| 11.02.2026 | 571,10 | 583,70 | 569,20 | 578,70 | 0,75% | - |
| 10.02.2026 | 588,40 | 589,30 | 574,00 | 574,40 | -1,95% | 5,00 |
| 09.02.2026 | 582,80 | 588,50 | 578,00 | 585,80 | 0,67% | - |
| 06.02.2026 | 575,30 | 586,50 | 573,10 | 581,90 | 1,87% | - |
| 05.02.2026 | 575,40 | 581,50 | 570,70 | 571,20 | -1,09% | 1,00 |
| 04.02.2026 | 569,30 | 584,50 | 561,60 | 577,50 | 1,87% | - |
| 03.02.2026 | 564,10 | 573,60 | 561,80 | 566,90 | 0,73% | 7,00 |
| 02.02.2026 | 545,60 | 564,30 | 541,00 | 562,80 | 4,45% | - |
| 30.01.2026 | 527,70 | 540,00 | 525,30 | 538,80 | 2,16% | - |
| 29.01.2026 | 531,50 | 545,30 | 526,80 | 527,40 | -0,83% | 1,00 |
| 28.01.2026 | 545,90 | 547,00 | 530,00 | 531,80 | -2,67% | - |
| 27.01.2026 | 554,60 | 575,00 | 544,70 | 546,40 | -1,81% | 7,00 |
| 26.01.2026 | 579,30 | 579,50 | 556,50 | 556,50 | -4,00% | 1,00 |
| 23.01.2026 | 582,30 | 590,80 | 577,80 | 579,70 | -0,53% | 4,00 |
| 22.01.2026 | 584,30 | 591,60 | 578,80 | 582,80 | -0,39% | - |
| 21.01.2026 | 576,70 | 594,10 | 576,40 | 585,10 | 1,70% | - |
| 20.01.2026 | 568,10 | 577,20 | 556,00 | 575,30 | 1,50% | 10,00 |
| 19.01.2026 | 566,00 | 571,10 | 565,20 | 566,80 | -0,79% | 4,00 |
| 16.01.2026 | 572,90 | 574,50 | 567,00 | 571,30 | -0,40% | - |
| 15.01.2026 | 567,20 | 576,60 | 567,20 | 573,60 | 1,13% | - |
| 14.01.2026 | 570,30 | 572,10 | 564,10 | 567,20 | -1,44% | 1,00 |
| 13.01.2026 | 568,10 | 576,30 | 565,90 | 575,50 | 1,55% | - |
| 12.01.2026 | 572,90 | 572,90 | 565,60 | 566,70 | -1,31% | 1,00 |
| 09.01.2026 | 561,90 | 581,20 | 561,90 | 574,20 | 2,12% | 1,00 |
| 08.01.2026 | 561,30 | 566,80 | 558,70 | 562,30 | 0,45% | - |
| 07.01.2026 | 557,40 | 562,50 | 552,60 | 559,80 | 0,57% | - |
| 06.01.2026 | 541,00 | 560,00 | 537,70 | 556,60 | 3,38% | 1,00 |
| 05.01.2026 | 529,40 | 543,20 | 529,20 | 538,40 | 2,28% | 1,00 |
| 02.01.2026 | 515,40 | 530,40 | 514,80 | 526,40 | 2,45% | 8,00 |
| 30.12.2025 | 513,00 | 514,00 | 513,00 | 513,80 | -0,25% | - |
| 29.12.2025 | 516,90 | 517,40 | 511,40 | 515,10 | 0,59% | - |
| 23.12.2025 | 520,20 | 523,00 | 510,60 | 512,10 | -1,44% | 1,00 |
| 22.12.2025 | 511,80 | 521,10 | 505,90 | 519,60 | 1,76% | - |
| 19.12.2025 | 507,20 | 517,00 | 506,20 | 510,60 | 1,07% | - |
| 18.12.2025 | 499,25 | 511,80 | 498,55 | 505,20 | 1,23% | 2,00 |
| 17.12.2025 | 501,55 | 503,70 | 496,25 | 499,05 | -0,67% | 14,00 |
| 16.12.2025 | 501,80 | 505,60 | 498,15 | 502,40 | -0,83% | - |
| 15.12.2025 | 511,40 | 514,30 | 501,60 | 506,60 | -0,74% | - |
| 12.12.2025 | 504,80 | 510,60 | 498,80 | 510,40 | 0,59% | - |
| 11.12.2025 | 512,20 | 516,10 | 498,90 | 507,40 | -0,94% | - |
| 10.12.2025 | 517,90 | 518,90 | 510,20 | 512,20 | -1,29% | - |
| 09.12.2025 | 505,20 | 520,80 | 505,20 | 518,90 | 2,05% | 4,00 |
| 08.12.2025 | 515,30 | 523,30 | 495,35 | 508,50 | -2,27% | 16,00 |
| 05.12.2025 | 484,05 | 525,90 | 482,95 | 520,30 | 13,21% | - |
| 04.12.2025 | 471,80 | 474,55 | 455,20 | 459,60 | -2,33% | 4,00 |
| 03.12.2025 | 471,70 | 472,85 | 465,85 | 470,55 | 0,18% | - |
| 02.12.2025 | 473,10 | 477,40 | 467,80 | 469,70 | -0,84% | - |
| 01.12.2025 | 466,65 | 480,35 | 460,60 | 473,70 | 1,96% | - |
| 28.11.2025 | 462,40 | 470,70 | 461,40 | 464,60 | 0,65% | 2,00 |
| 27.11.2025 | 461,55 | 462,40 | 461,15 | 461,60 | -0,86% | - |
| 26.11.2025 | 450,90 | 465,90 | 449,60 | 465,60 | 3,24% | 5,00 |
| 25.11.2025 | 446,40 | 457,65 | 439,70 | 451,00 | -1,23% | 2,00 |
| 24.11.2025 | 452,60 | 456,75 | 442,10 | 456,60 | 1,30% | 5,00 |
| 21.11.2025 | 430,30 | 455,80 | 429,00 | 450,75 | 4,04% | - |
| 20.11.2025 | 431,60 | 439,60 | 431,25 | 433,25 | 0,50% | - |
| 19.11.2025 | 438,15 | 444,40 | 428,10 | 431,10 | -1,93% | 11,00 |
| 18.11.2025 | 441,45 | 445,00 | 433,10 | 439,60 | -1,20% | - |
| 17.11.2025 | 455,40 | 458,45 | 441,40 | 444,95 | -2,47% | - |
| 14.11.2025 | 461,95 | 461,95 | 454,25 | 456,20 | -0,65% | - |
| 13.11.2025 | 463,85 | 467,50 | 458,95 | 459,20 | -0,87% | - |
| 12.11.2025 | 451,30 | 464,25 | 451,30 | 463,25 | 2,61% | - |
| 11.11.2025 | 446,60 | 455,00 | 444,10 | 451,45 | 0,50% | - |
| 10.11.2025 | 447,05 | 454,90 | 446,70 | 449,20 | 0,48% | - |
| 07.11.2025 | 442,30 | 450,35 | 437,95 | 447,05 | 1,23% | - |
| 06.11.2025 | 453,75 | 453,75 | 441,25 | 441,60 | -2,80% | 2,00 |
| 05.11.2025 | 449,50 | 460,60 | 446,50 | 454,30 | 0,69% | 2,00 |
| 04.11.2025 | 449,60 | 452,10 | 445,25 | 451,20 | 0,11% | 2,00 |
| 03.11.2025 | 451,65 | 454,10 | 447,10 | 450,70 | 0,88% | 1,00 |
| 31.10.2025 | 440,80 | 446,80 | 440,45 | 446,75 | 0,90% | - |
| 30.10.2025 | 439,00 | 448,70 | 431,35 | 442,75 | 2,06% | - |
| 29.10.2025 | 445,00 | 447,30 | 432,35 | 433,80 | -2,60% | 5,00 |
| 28.10.2025 | 451,10 | 451,30 | 443,30 | 445,40 | -0,88% | - |
| 27.10.2025 | 446,00 | 457,70 | 445,95 | 449,35 | 0,90% | - |
| 24.10.2025 | 450,70 | 459,20 | 445,25 | 445,35 | -0,93% | 3,00 |
| 23.10.2025 | 445,75 | 459,50 | 445,75 | 449,55 | 1,83% | - |
| 22.10.2025 | 452,40 | 455,15 | 440,10 | 441,45 | -1,86% | - |
| 21.10.2025 | 449,90 | 455,85 | 446,45 | 449,80 | 0,02% | - |
| 20.10.2025 | 458,30 | 467,10 | 449,20 | 449,70 | -1,98% | - |
| 17.10.2025 | 459,75 | 464,90 | 455,05 | 458,80 | -0,03% | - |
| 16.10.2025 | 462,30 | 463,65 | 454,60 | 458,95 | -0,83% | 1,00 |
| 15.10.2025 | 466,85 | 471,85 | 459,60 | 462,80 | -1,65% | - |
| 14.10.2025 | 469,50 | 475,35 | 461,05 | 470,55 | 0,29% | - |
| 13.10.2025 | 472,70 | 480,80 | 457,80 | 469,20 | -1,35% | 2,00 |
| 10.10.2025 | 486,50 | 493,55 | 474,40 | 475,60 | -2,09% | - |
| 09.10.2025 | 486,00 | 492,60 | 485,75 | 485,75 | -0,80% | 1,00 |
| 08.10.2025 | 475,65 | 492,55 | 475,65 | 489,65 | 2,65% | - |
| 07.10.2025 | 482,35 | 486,65 | 475,35 | 477,00 | -0,93% | - |
| 06.10.2025 | 475,60 | 483,40 | 471,40 | 481,50 | 1,41% | - |
| 03.10.2025 | 473,90 | 478,90 | 471,85 | 474,80 | 0,22% | - |
| 02.10.2025 | 475,20 | 476,10 | 470,60 | 473,75 | -0,05% | - |
| 01.10.2025 | 469,80 | 474,20 | 458,15 | 474,00 | 1,68% | 4,00 |
| 30.09.2025 | 472,30 | 472,65 | 460,70 | 466,15 | -1,09% | 1,00 |
| 29.09.2025 | 471,80 | 472,80 | 465,50 | 471,30 | 0,47% | 1,00 |
| 26.09.2025 | 462,50 | 471,05 | 458,10 | 469,10 | 1,93% | 1,00 |
| 25.09.2025 | 454,75 | 462,90 | 454,75 | 460,20 | 1,29% | - |
| 24.09.2025 | 442,55 | 454,85 | 442,55 | 454,35 | 2,19% | - |
| 23.09.2025 | 436,70 | 448,80 | 436,70 | 444,60 | 1,36% | - |
| 22.09.2025 | 444,50 | 445,35 | 436,65 | 438,65 | -1,67% | - |