472,800€
-0,25%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 475,20 | 475,50 | 473,00 | 473,60 | -0,08% | - |
| 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% | - |
| 19.09.2025 | 452,65 | 457,30 | 441,80 | 446,10 | -1,72% | - |
| 18.09.2025 | 447,70 | 456,40 | 447,70 | 453,90 | 1,28% | 5,00 |
| 17.09.2025 | 443,10 | 448,15 | 439,55 | 448,15 | 1,44% | - |
| 16.09.2025 | 447,40 | 447,50 | 432,55 | 441,80 | -1,10% | - |
| 15.09.2025 | 443,35 | 451,55 | 437,50 | 446,70 | 1,79% | 1,00 |
| 12.09.2025 | 445,20 | 446,20 | 435,80 | 438,85 | -0,95% | 24,00 |
| 11.09.2025 | 440,70 | 445,65 | 437,40 | 443,05 | 0,67% | 2,00 |
| 10.09.2025 | 438,85 | 442,90 | 432,75 | 440,10 | 0,31% | - |
| 09.09.2025 | 441,75 | 444,50 | 431,55 | 438,75 | -0,65% | - |
| 08.09.2025 | 439,30 | 445,60 | 433,05 | 441,60 | 0,49% | 2,00 |
| 05.09.2025 | 450,70 | 455,05 | 438,40 | 439,45 | -3,39% | - |
| 04.09.2025 | 456,15 | 457,15 | 446,05 | 454,85 | -0,07% | - |
| 03.09.2025 | 457,55 | 461,55 | 455,10 | 455,15 | -0,47% | 1,00 |
| 02.09.2025 | 423,55 | 457,95 | 415,65 | 457,30 | 7,99% | 11,00 |
| 01.09.2025 | 422,10 | 424,05 | 419,35 | 423,45 | 0,56% | 1,00 |
| 29.08.2025 | 472,70 | 476,75 | 420,85 | 421,10 | -7,31% | 20,00 |
| 28.08.2025 | 457,80 | 461,80 | 450,20 | 454,30 | -1,07% | 37,00 |
| 27.08.2025 | 448,50 | 463,05 | 448,50 | 459,20 | 1,59% | - |
| 26.08.2025 | 451,40 | 453,60 | 446,30 | 452,00 | 0,04% | 2,00 |
| 25.08.2025 | 451,75 | 454,50 | 447,00 | 451,80 | 0,03% | - |
| 22.08.2025 | 448,35 | 463,00 | 448,35 | 451,65 | 0,87% | 14,00 |
| 21.08.2025 | 443,45 | 449,75 | 440,55 | 447,75 | 1,05% | 10,00 |
| 20.08.2025 | 443,55 | 445,20 | 437,15 | 443,10 | -0,03% | 1,00 |
| 19.08.2025 | 442,70 | 449,30 | 440,25 | 443,25 | -0,03% | - |
| 18.08.2025 | 444,25 | 447,85 | 437,20 | 443,40 | -0,42% | - |
| 15.08.2025 | 451,85 | 452,60 | 439,75 | 445,25 | -1,46% | - |
| 14.08.2025 | 455,15 | 456,40 | 438,40 | 451,85 | -0,76% | - |
| 13.08.2025 | 442,05 | 456,55 | 440,35 | 455,30 | 3,03% | - |
| 12.08.2025 | 429,35 | 444,45 | 428,70 | 441,90 | 2,88% | - |
| 11.08.2025 | 426,60 | 433,95 | 426,60 | 429,55 | 0,44% | - |
| 08.08.2025 | 434,00 | 439,15 | 426,40 | 427,65 | -1,46% | - |
| 07.08.2025 | 442,75 | 445,30 | 426,40 | 434,00 | -2,01% | - |
| 06.08.2025 | 441,15 | 444,90 | 435,65 | 442,90 | 0,37% | - |
| 05.08.2025 | 444,85 | 447,80 | 439,20 | 441,25 | -0,91% | 1,00 |
| 04.08.2025 | 438,10 | 445,95 | 438,10 | 445,30 | 1,41% | - |
| 01.08.2025 | 445,30 | 451,95 | 436,25 | 439,10 | -2,63% | 5,00 |
| 31.07.2025 | 449,70 | 457,65 | 449,70 | 450,95 | -0,50% | 5,00 |
| 30.07.2025 | 445,70 | 453,85 | 444,05 | 453,20 | 1,92% | 10,00 |
| 29.07.2025 | 446,90 | 452,20 | 443,60 | 444,65 | -0,77% | 14,00 |
| 28.07.2025 | 439,55 | 448,80 | 438,50 | 448,10 | 2,15% | - |
| 25.07.2025 | 437,90 | 440,00 | 428,80 | 438,65 | 0,41% | - |
| 24.07.2025 | 429,85 | 437,25 | 429,45 | 436,85 | 1,28% | - |
| 23.07.2025 | 428,65 | 431,85 | 427,25 | 431,35 | 0,81% | - |
| 22.07.2025 | 425,50 | 429,60 | 421,45 | 427,90 | 0,58% | - |
| 21.07.2025 | 424,20 | 428,40 | 420,30 | 425,45 | 0,22% | 5,00 |
| 18.07.2025 | 422,70 | 425,60 | 415,85 | 424,50 | 0,44% | - |
| 17.07.2025 | 416,95 | 425,20 | 416,50 | 422,65 | 1,38% | 36,00 |
| 16.07.2025 | 408,40 | 416,90 | 405,00 | 416,90 | 1,97% | - |
| 15.07.2025 | 411,30 | 415,45 | 405,55 | 408,85 | -0,61% | - |
| 14.07.2025 | 407,70 | 411,60 | 403,40 | 411,35 | 0,82% | - |
| 11.07.2025 | 411,40 | 412,10 | 404,15 | 408,00 | 0,15% | 21,00 |
| 10.07.2025 | 405,75 | 415,50 | 404,20 | 407,40 | 0,39% | - |
| 09.07.2025 | 412,20 | 413,95 | 403,55 | 405,80 | -1,55% | - |
| 08.07.2025 | 405,55 | 425,85 | 403,20 | 412,20 | 1,54% | - |
| 07.07.2025 | 404,45 | 408,25 | 402,60 | 405,95 | 0,38% | - |
| 04.07.2025 | 406,30 | 406,30 | 404,10 | 404,40 | -0,55% | - |
| 03.07.2025 | 403,80 | 409,80 | 399,80 | 406,65 | 1,22% | 1,00 |
| 02.07.2025 | 400,40 | 405,35 | 397,95 | 401,75 | 0,07% | 5,00 |
| 01.07.2025 | 397,60 | 406,50 | 394,75 | 401,45 | 1,11% | - |
| 30.06.2025 | 389,45 | 399,15 | 389,40 | 397,05 | 1,47% | - |
| 27.06.2025 | 391,15 | 395,40 | 388,40 | 391,30 | -0,04% | - |
| 26.06.2025 | 393,30 | 393,75 | 386,05 | 391,45 | -0,57% | - |
| 25.06.2025 | 399,90 | 401,60 | 391,85 | 393,70 | -1,56% | - |
| 24.06.2025 | 407,80 | 410,80 | 398,15 | 399,95 | -1,85% | - |
| 23.06.2025 | 412,80 | 414,45 | 406,80 | 407,50 | -0,91% | - |
| 20.06.2025 | 409,60 | 416,35 | 407,10 | 411,25 | 0,43% | - |
| 19.06.2025 | 413,55 | 413,55 | 409,45 | 409,50 | -0,73% | 4,00 |
| 18.06.2025 | 410,95 | 414,85 | 408,90 | 412,50 | 0,35% | - |
| 17.06.2025 | 409,90 | 415,05 | 405,65 | 411,05 | 0,66% | - |
| 16.06.2025 | 396,05 | 408,85 | 394,05 | 408,35 | 2,82% | - |
| 13.06.2025 | 399,30 | 405,10 | 393,75 | 397,15 | -0,55% | - |
| 12.06.2025 | 401,30 | 401,30 | 390,90 | 399,35 | 0,35% | - |
| 11.06.2025 | 403,35 | 407,35 | 395,80 | 397,95 | -1,59% | - |
| 10.06.2025 | 411,35 | 411,40 | 402,40 | 404,40 | -1,45% | 3,00 |
| 09.06.2025 | 408,65 | 412,05 | 407,00 | 410,35 | 0,39% | 2,00 |
| 06.06.2025 | 408,15 | 412,65 | 402,90 | 408,75 | 0,20% | - |
| 05.06.2025 | 407,75 | 411,15 | 402,10 | 407,95 | -0,05% | - |
| 04.06.2025 | 415,90 | 416,80 | 406,90 | 408,15 | -1,97% | 2,00 |
| 03.06.2025 | 415,80 | 419,20 | 412,05 | 416,35 | 0,24% | - |
| 02.06.2025 | 412,40 | 420,20 | 406,20 | 415,35 | 0,13% | 18,00 |
| 30.05.2025 | 402,00 | 433,95 | 399,30 | 414,80 | 11,78% | 54,00 |
| 29.05.2025 | 369,05 | 380,05 | 364,55 | 371,10 | 0,39% | - |
| 28.05.2025 | 372,55 | 375,65 | 369,65 | 369,65 | -0,65% | 10,00 |
| 27.05.2025 | 355,30 | 373,20 | 355,30 | 372,05 | 3,29% | - |
| 26.05.2025 | 358,85 | 360,90 | 356,35 | 360,20 | 0,54% | - |
| 23.05.2025 | 365,95 | 365,95 | 355,75 | 358,25 | -1,67% | - |
| 22.05.2025 | 362,60 | 365,75 | 356,85 | 364,35 | 1,96% | 6,00 |
| 21.05.2025 | 365,35 | 365,35 | 355,00 | 357,35 | -2,75% | - |
| 20.05.2025 | 364,85 | 374,30 | 362,40 | 367,45 | 0,71% | - |
| 19.05.2025 | 370,00 | 370,00 | 355,00 | 364,85 | -1,47% | - |
| 16.05.2025 | 365,85 | 371,10 | 365,85 | 370,30 | 0,54% | - |