433,400€
0,27%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 434,05 | 434,70 | 433,35 | 433,40 | 0,27% | - |
| 21.05.2026 | 424,25 | 433,20 | 420,75 | 432,25 | 2,15% | - |
| 20.05.2026 | 415,20 | 425,80 | 410,40 | 423,15 | 0,76% | 20,00 |
| 19.05.2026 | 412,35 | 420,05 | 402,70 | 419,95 | 1,87% | - |
| 18.05.2026 | 425,10 | 428,45 | 409,70 | 412,25 | -3,08% | - |
| 15.05.2026 | 426,40 | 434,85 | 424,10 | 425,35 | -0,33% | - |
| 14.05.2026 | 419,60 | 431,30 | 419,55 | 426,75 | 0,95% | 20,00 |
| 13.05.2026 | 432,50 | 434,45 | 416,90 | 422,75 | -2,79% | 25,00 |
| 12.05.2026 | 433,40 | 437,95 | 420,75 | 434,90 | -0,21% | 20,00 |
| 11.05.2026 | 444,65 | 445,20 | 432,05 | 435,80 | -2,30% | 10,00 |
| 08.05.2026 | 449,40 | 450,55 | 441,80 | 446,05 | -0,66% | 25,00 |
| 07.05.2026 | 457,95 | 458,25 | 446,45 | 449,00 | -1,92% | 10,00 |
| 06.05.2026 | 455,85 | 462,75 | 451,85 | 457,80 | 0,50% | - |
| 05.05.2026 | 442,85 | 463,55 | 442,85 | 455,50 | 2,87% | 50,00 |
| 04.05.2026 | 453,85 | 456,50 | 442,45 | 442,80 | -3,87% | - |
| 30.04.2026 | 451,05 | 461,10 | 450,85 | 460,65 | 2,11% | - |
| 29.04.2026 | 461,05 | 462,10 | 449,00 | 451,15 | -1,48% | - |
| 28.04.2026 | 460,75 | 464,25 | 457,15 | 457,95 | -0,73% | - |
| 27.04.2026 | 476,50 | 479,50 | 452,35 | 461,30 | -3,40% | - |
| 24.04.2026 | 483,20 | 485,70 | 471,95 | 477,55 | 0,52% | 1,00 |
| 23.04.2026 | 481,90 | 485,80 | 473,00 | 475,10 | -0,83% | - |
| 22.04.2026 | 486,45 | 492,35 | 476,10 | 479,10 | -1,59% | - |
| 21.04.2026 | 487,60 | 490,05 | 481,00 | 486,85 | 0,06% | - |
| 20.04.2026 | 477,05 | 486,55 | 471,45 | 486,55 | 3,85% | - |
| 17.04.2026 | 457,85 | 474,55 | 455,60 | 468,50 | 2,39% | 1,00 |
| 16.04.2026 | 457,25 | 464,90 | 455,90 | 457,55 | 0,12% | - |
| 15.04.2026 | 451,95 | 457,10 | 449,55 | 457,00 | 0,76% | - |
| 14.04.2026 | 446,25 | 460,15 | 445,00 | 453,55 | 1,41% | - |
| 13.04.2026 | 443,90 | 450,25 | 441,95 | 447,25 | 1,37% | 1,00 |
| 10.04.2026 | 457,70 | 457,85 | 437,80 | 441,20 | -3,04% | 1,00 |
| 09.04.2026 | 455,45 | 467,15 | 452,75 | 455,05 | -0,01% | - |
| 08.04.2026 | 455,85 | 473,10 | 445,55 | 455,10 | -1,32% | - |
| 07.04.2026 | 469,75 | 472,65 | 460,65 | 461,20 | 0,35% | 1,00 |
| 02.04.2026 | 462,85 | 465,95 | 455,90 | 459,60 | -1,20% | - |
| 01.04.2026 | 452,45 | 466,45 | 451,20 | 465,20 | 2,58% | 50,00 |
| 31.03.2026 | 445,05 | 457,50 | 443,85 | 453,50 | 2,36% | 10,00 |
| 30.03.2026 | 446,85 | 452,10 | 441,55 | 443,05 | -1,84% | 1,00 |
| 27.03.2026 | 456,05 | 457,00 | 446,10 | 451,35 | -0,87% | - |
| 26.03.2026 | 454,00 | 460,55 | 449,35 | 455,30 | -0,04% | 1,00 |
| 25.03.2026 | 445,05 | 460,15 | 444,40 | 455,50 | 2,27% | 4,00 |
| 24.03.2026 | 446,70 | 447,35 | 431,20 | 445,40 | -0,68% | 10,00 |
| 23.03.2026 | 461,40 | 467,00 | 447,55 | 448,45 | -2,31% | - |
| 20.03.2026 | 461,80 | 466,75 | 454,65 | 459,05 | -0,15% | - |
| 19.03.2026 | 456,25 | 459,75 | 449,10 | 459,75 | 1,21% | 20,00 |
| 18.03.2026 | 453,45 | 462,65 | 451,60 | 454,25 | -0,60% | - |
| 17.03.2026 | 448,25 | 463,50 | 446,55 | 457,00 | 1,83% | - |
| 16.03.2026 | 468,00 | 472,30 | 448,50 | 448,80 | -3,99% | 3,00 |
| 13.03.2026 | 496,70 | 508,60 | 467,45 | 467,45 | -6,25% | 65,00 |
| 12.03.2026 | 569,10 | 569,10 | 485,90 | 498,60 | -11,85% | 17,00 |
| 11.03.2026 | 557,10 | 567,80 | 555,80 | 565,60 | 1,89% | - |
| 10.03.2026 | 551,70 | 557,70 | 545,50 | 555,10 | 0,58% | 36,00 |
| 09.03.2026 | 554,80 | 557,30 | 532,30 | 551,90 | -1,04% | 101,00 |
| 06.03.2026 | 563,20 | 566,60 | 550,00 | 557,70 | -0,94% | - |
| 05.03.2026 | 571,40 | 575,40 | 556,30 | 563,00 | -2,39% | 40,00 |
| 04.03.2026 | 575,80 | 581,10 | 573,90 | 576,80 | 0,31% | - |
| 03.03.2026 | 575,30 | 578,50 | 566,80 | 575,00 | -0,73% | 25,00 |
| 02.03.2026 | 574,20 | 582,00 | 571,30 | 579,20 | -0,28% | - |
| 27.02.2026 | 591,00 | 594,80 | 579,60 | 580,80 | -1,43% | - |
| 26.02.2026 | 579,00 | 589,40 | 568,80 | 589,20 | 1,53% | - |
| 25.02.2026 | 586,50 | 586,50 | 568,70 | 580,30 | -0,48% | - |
| 24.02.2026 | 570,30 | 585,70 | 565,50 | 583,10 | 2,19% | - |
| 23.02.2026 | 579,10 | 579,30 | 562,20 | 570,60 | -1,35% | - |
| 20.02.2026 | 588,60 | 592,00 | 571,80 | 578,40 | -1,63% | - |
| 19.02.2026 | 584,90 | 590,60 | 581,30 | 588,00 | 0,51% | - |
| 18.02.2026 | 596,00 | 604,80 | 581,80 | 585,00 | -1,32% | - |
| 17.02.2026 | 575,80 | 593,10 | 572,10 | 592,80 | 3,33% | - |
| 16.02.2026 | 575,90 | 576,80 | 573,00 | 573,70 | -0,71% | 4,00 |
| 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% | - |