588,300€
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 587,30 | 588,10 | 587,30 | 587,90 | -0,07% | - |
| 12.11.2026 | 591,90 | 597,20 | 588,20 | 588,30 | -0,57% | - |
| 11.11.2026 | 595,00 | 600,80 | 581,70 | 591,70 | -0,84% | - |
| 10.11.2026 | 596,00 | 597,20 | 585,10 | 596,70 | -0,23% | - |
| 09.11.2026 | 578,60 | 598,40 | 576,00 | 598,10 | 3,39% | - |
| 06.11.2026 | 579,20 | 584,40 | 572,10 | 578,50 | -2,16% | - |
| 05.11.2026 | 583,30 | 599,30 | 583,10 | 591,30 | 0,41% | - |
| 04.11.2026 | 567,30 | 591,80 | 563,40 | 588,90 | 4,19% | 364,00 |
| 03.11.2026 | 564,90 | 573,80 | 557,20 | 565,20 | -0,77% | 1,00 |
| 02.11.2026 | 573,90 | 575,50 | 562,70 | 569,60 | 0,02% | - |
| 30.10.2026 | 580,40 | 589,00 | 567,90 | 569,50 | -1,66% | - |
| 29.10.2026 | 559,00 | 580,00 | 553,20 | 579,10 | 4,95% | - |
| 28.10.2026 | 563,30 | 564,80 | 548,00 | 551,80 | -1,73% | - |
| 27.10.2026 | 558,90 | 565,00 | 553,40 | 561,50 | 0,48% | - |
| 26.10.2026 | 557,40 | 567,00 | 552,30 | 558,80 | 0,14% | - |
| 23.10.2026 | 564,70 | 568,90 | 553,40 | 558,00 | -1,06% | - |
| 22.10.2026 | 539,50 | 566,60 | 534,50 | 564,00 | 4,77% | 8,00 |
| 21.10.2026 | 536,50 | 541,30 | 533,30 | 538,30 | 0,30% | - |
| 20.10.2026 | 527,70 | 538,60 | 525,50 | 536,70 | 1,61% | - |
| 19.10.2026 | 531,50 | 533,20 | 525,60 | 528,20 | 0,13% | - |
| 16.10.2026 | 543,10 | 546,40 | 526,30 | 527,50 | -2,93% | - |
| 15.10.2026 | 528,60 | 544,00 | 520,00 | 543,40 | 3,54% | 10,00 |
| 14.10.2026 | 517,70 | 530,10 | 515,30 | 524,80 | 1,37% | - |
| 13.10.2026 | 506,30 | 520,80 | 499,00 | 517,70 | 1,73% | - |
| 12.10.2026 | 509,20 | 511,50 | 496,95 | 508,90 | -0,06% | 4,00 |
| 09.10.2026 | 500,80 | 509,90 | 499,40 | 509,20 | 1,82% | 2,00 |
| 08.10.2026 | 487,20 | 505,20 | 481,90 | 500,10 | 2,50% | - |
| 07.10.2026 | 487,00 | 495,45 | 484,00 | 487,90 | 0,53% | - |
| 06.10.2026 | 485,15 | 490,15 | 481,05 | 485,35 | -0,02% | - |
| 05.10.2026 | 483,15 | 489,75 | 478,00 | 485,45 | 0,11% | - |
| 02.10.2026 | 475,85 | 487,15 | 475,75 | 484,90 | 1,43% | - |
| 01.10.2026 | 482,55 | 489,05 | 475,40 | 478,05 | -0,78% | - |
| 30.09.2026 | 483,10 | 487,25 | 476,75 | 481,80 | -0,24% | - |
| 29.09.2026 | 482,85 | 491,80 | 479,90 | 482,95 | -0,32% | - |
| 28.09.2026 | 478,15 | 485,30 | 473,05 | 484,50 | 1,02% | - |
| 25.09.2026 | 478,95 | 485,45 | 475,80 | 479,60 | -0,40% | - |
| 24.09.2026 | 477,70 | 483,00 | 474,70 | 481,55 | 0,38% | - |
| 23.09.2026 | 483,80 | 488,70 | 477,70 | 479,75 | -1,08% | 25,00 |
| 22.09.2026 | 486,40 | 493,75 | 480,90 | 485,00 | -0,32% | - |
| 21.09.2026 | 472,80 | 489,55 | 471,80 | 486,55 | 3,09% | 5,00 |
| 18.09.2026 | 473,85 | 476,75 | 467,95 | 471,95 | -0,70% | - |
| 17.09.2026 | 462,60 | 477,05 | 462,40 | 475,30 | 2,79% | 1,00 |
| 16.09.2026 | 470,65 | 472,65 | 461,85 | 462,40 | -1,92% | - |
| 15.09.2026 | 475,55 | 481,60 | 465,85 | 471,45 | -0,87% | - |
| 14.09.2026 | 471,10 | 478,00 | 465,75 | 475,60 | 1,60% | 65,00 |
| 11.09.2026 | 461,85 | 469,15 | 457,70 | 468,10 | 1,17% | - |
| 10.09.2026 | 468,00 | 470,40 | 460,80 | 462,70 | -1,79% | - |
| 09.09.2026 | 472,50 | 473,75 | 464,65 | 471,15 | -0,70% | - |
| 08.09.2026 | 485,45 | 487,30 | 466,15 | 474,45 | -2,27% | - |
| 07.09.2026 | 485,70 | 489,50 | 477,65 | 485,45 | -0,23% | - |
| 04.09.2026 | 479,25 | 488,20 | 474,90 | 486,55 | 1,20% | - |
| 03.09.2026 | 477,20 | 488,75 | 471,15 | 480,80 | 0,68% | - |
| 02.09.2026 | 470,65 | 482,90 | 461,75 | 477,55 | 1,26% | 14,00 |
| 01.09.2026 | 461,85 | 475,80 | 456,30 | 471,60 | 2,14% | - |
| 31.08.2026 | 446,10 | 467,90 | 445,60 | 461,70 | 3,99% | - |
| 28.08.2026 | 462,55 | 470,30 | 433,20 | 444,00 | -4,43% | 5,00 |
| 27.08.2026 | 467,45 | 471,50 | 453,80 | 464,60 | -0,51% | 2,00 |
| 26.08.2026 | 457,45 | 467,00 | 453,85 | 467,00 | 2,18% | - |
| 25.08.2026 | 461,90 | 463,25 | 451,40 | 457,05 | -1,26% | 1,00 |
| 24.08.2026 | 445,25 | 463,80 | 444,60 | 462,90 | 3,21% | - |
| 21.08.2026 | 441,05 | 453,05 | 439,05 | 448,50 | 1,44% | - |
| 20.08.2026 | 450,45 | 460,35 | 439,95 | 442,15 | -2,18% | - |
| 19.08.2026 | 446,55 | 464,90 | 444,00 | 452,00 | 0,75% | - |
| 18.08.2026 | 428,10 | 452,75 | 423,75 | 448,65 | 4,81% | - |
| 17.08.2026 | 441,95 | 442,80 | 426,45 | 428,05 | -2,83% | - |
| 14.08.2026 | 448,85 | 455,45 | 437,80 | 440,50 | -2,11% | - |
| 13.08.2026 | 462,20 | 468,60 | 444,55 | 450,00 | -2,61% | - |
| 12.08.2026 | 468,75 | 473,95 | 461,25 | 462,05 | -1,94% | 1,00 |
| 11.08.2026 | 475,60 | 479,60 | 468,50 | 471,20 | -0,91% | 2,00 |
| 10.08.2026 | 487,00 | 489,95 | 472,95 | 475,55 | -2,33% | - |
| 07.08.2026 | 467,55 | 487,60 | 461,65 | 486,90 | 3,96% | - |
| 06.08.2026 | 466,90 | 470,45 | 463,05 | 468,35 | 0,09% | - |
| 05.08.2026 | 471,90 | 476,85 | 461,15 | 467,95 | -0,90% | 38,00 |
| 04.08.2026 | 464,95 | 473,50 | 456,70 | 472,20 | 2,03% | - |
| 03.08.2026 | 446,40 | 463,20 | 441,15 | 462,80 | 3,99% | - |
| 31.07.2026 | 450,05 | 452,00 | 439,90 | 445,05 | -0,11% | - |
| 30.07.2026 | 443,05 | 447,10 | 439,70 | 445,55 | 0,44% | - |
| 29.07.2026 | 439,75 | 452,00 | 437,45 | 443,60 | 1,37% | 1,00 |
| 28.07.2026 | 420,95 | 441,35 | 420,15 | 437,60 | 3,22% | - |
| 27.07.2026 | 419,95 | 425,00 | 415,65 | 423,95 | 1,19% | - |
| 24.07.2026 | 420,50 | 422,40 | 415,00 | 418,95 | -0,12% | - |
| 23.07.2026 | 423,70 | 424,95 | 417,40 | 419,45 | -0,62% | - |
| 22.07.2026 | 428,20 | 431,75 | 420,45 | 422,05 | -1,62% | 3,00 |
| 21.07.2026 | 429,45 | 432,85 | 423,95 | 429,00 | 0,65% | - |
| 20.07.2026 | 419,25 | 432,05 | 417,30 | 426,25 | 1,57% | - |
| 17.07.2026 | 415,75 | 430,55 | 413,85 | 419,65 | -0,01% | - |
| 16.07.2026 | 406,80 | 420,65 | 404,30 | 419,70 | 3,44% | - |
| 15.07.2026 | 410,75 | 414,70 | 405,30 | 405,75 | -0,66% | - |
| 14.07.2026 | 412,80 | 418,95 | 403,35 | 408,45 | -1,84% | - |
| 13.07.2026 | 411,00 | 423,00 | 407,15 | 416,10 | 1,35% | - |
| 10.07.2026 | 404,55 | 411,80 | 399,70 | 410,55 | 2,37% | - |
| 09.07.2026 | 398,50 | 403,90 | 393,05 | 401,05 | 0,22% | 9,00 |
| 08.07.2026 | 397,80 | 401,85 | 390,40 | 400,15 | 0,67% | - |
| 07.07.2026 | 396,95 | 401,35 | 393,50 | 397,50 | 0,34% | - |
| 06.07.2026 | 401,80 | 405,95 | 393,45 | 396,15 | -2,29% | 5,00 |
| 03.07.2026 | 399,25 | 405,80 | 398,15 | 405,45 | 0,63% | - |
| 02.07.2026 | 401,90 | 402,90 | 394,35 | 402,90 | 0,44% | - |
| 01.07.2026 | 394,80 | 401,40 | 391,35 | 401,15 | 2,40% | - |
| 30.06.2026 | 402,10 | 409,85 | 388,65 | 391,75 | -2,90% | - |
| 29.06.2026 | 428,60 | 432,20 | 403,45 | 403,45 | -5,47% | - |