463,050€
0,97%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 459,90 | 462,00 | 459,90 | 462,00 | 0,74% | - |
| 27.11.2025 | 458,60 | 458,60 | 458,60 | 458,60 | 2,43% | - |
| 26.11.2025 | 447,70 | 447,70 | 447,70 | 447,70 | 0,77% | - |
| 25.11.2025 | 445,10 | 445,60 | 444,30 | 444,30 | -2,09% | 35,00 |
| 24.11.2025 | 445,70 | 454,20 | 445,70 | 453,80 | 2,23% | 5,00 |
| 21.11.2025 | 428,90 | 443,90 | 428,90 | 443,90 | 2,47% | 20,00 |
| 20.11.2025 | 433,20 | 433,20 | 433,20 | 433,20 | 0,79% | - |
| 19.11.2025 | 436,80 | 436,80 | 429,80 | 429,80 | -1,74% | 50,00 |
| 18.11.2025 | 437,40 | 437,40 | 437,40 | 437,40 | -3,87% | - |
| 17.11.2025 | 454,90 | 455,00 | 454,90 | 455,00 | -1,17% | - |
| 14.11.2025 | 456,00 | 460,40 | 456,00 | 460,40 | -0,20% | 21,00 |
| 13.11.2025 | 461,30 | 461,30 | 461,30 | 461,30 | 2,56% | - |
| 12.11.2025 | 449,80 | 449,80 | 449,80 | 449,80 | 0,31% | - |
| 11.11.2025 | 445,50 | 448,40 | 445,50 | 448,40 | 0,36% | 1,00 |
| 10.11.2025 | 446,70 | 446,80 | 446,70 | 446,80 | -0,33% | - |
| 07.11.2025 | 440,80 | 448,30 | 440,80 | 448,30 | -0,18% | 20,00 |
| 06.11.2025 | 446,80 | 452,50 | 446,10 | 449,10 | -1,94% | 392,00 |
| 05.11.2025 | 448,30 | 458,00 | 448,30 | 458,00 | 1,96% | 10,00 |
| 04.11.2025 | 444,30 | 449,20 | 444,30 | 449,20 | 0,13% | 552,00 |
| 03.11.2025 | 448,70 | 448,70 | 448,60 | 448,60 | 2,02% | 7,00 |
| 31.10.2025 | 439,70 | 439,70 | 439,70 | 439,70 | 1,50% | - |
| 30.10.2025 | 433,20 | 433,20 | 433,20 | 433,20 | -2,50% | - |
| 29.10.2025 | 444,30 | 444,30 | 444,30 | 444,30 | -0,45% | - |
| 28.10.2025 | 446,30 | 446,30 | 446,30 | 446,30 | 0,40% | 12,00 |
| 27.10.2025 | 444,50 | 444,50 | 444,50 | 444,50 | -1,24% | - |
| 24.10.2025 | 450,10 | 450,10 | 450,10 | 450,10 | 1,01% | - |
| 23.10.2025 | 445,60 | 445,60 | 445,60 | 445,60 | -1,15% | - |
| 22.10.2025 | 450,80 | 450,80 | 450,80 | 450,80 | 0,20% | - |
| 21.10.2025 | 449,90 | 449,90 | 449,90 | 449,90 | -1,55% | - |
| 20.10.2025 | 455,40 | 457,00 | 455,40 | 457,00 | 0,29% | 2,00 |
| 17.10.2025 | 455,60 | 455,70 | 455,60 | 455,70 | -0,93% | - |
| 16.10.2025 | 460,00 | 460,00 | 460,00 | 460,00 | -1,01% | - |
| 15.10.2025 | 464,70 | 464,70 | 464,70 | 464,70 | 0,04% | - |
| 14.10.2025 | 464,50 | 464,50 | 464,50 | 464,50 | -2,29% | - |
| 13.10.2025 | 475,50 | 475,50 | 475,40 | 475,40 | -1,57% | - |
| 10.10.2025 | 483,00 | 483,00 | 483,00 | 483,00 | -0,27% | - |
| 09.10.2025 | 484,30 | 484,30 | 484,30 | 484,30 | -1,24% | - |
| 08.10.2025 | 478,10 | 490,40 | 478,10 | 490,40 | 1,55% | 18,00 |
| 07.10.2025 | 482,90 | 482,90 | 482,90 | 482,90 | 1,83% | - |
| 06.10.2025 | 474,20 | 474,20 | 474,20 | 474,20 | 0,25% | - |
| 03.10.2025 | 474,10 | 474,10 | 473,00 | 473,00 | 0,21% | 9,00 |
| 02.10.2025 | 472,00 | 472,00 | 472,00 | 472,00 | 2,45% | - |
| 01.10.2025 | 460,70 | 460,70 | 460,70 | 460,70 | -1,73% | - |
| 30.09.2025 | 468,80 | 468,80 | 468,80 | 468,80 | -0,09% | - |
| 29.09.2025 | 469,20 | 469,20 | 469,20 | 469,20 | 2,02% | - |
| 26.09.2025 | 459,90 | 459,90 | 459,90 | 459,90 | 0,88% | - |
| 25.09.2025 | 455,20 | 455,90 | 455,20 | 455,90 | 3,07% | 20,00 |
| 24.09.2025 | 442,30 | 442,30 | 442,30 | 442,30 | 1,19% | - |
| 23.09.2025 | 437,10 | 437,10 | 437,10 | 437,10 | -1,06% | - |
| 22.09.2025 | 441,80 | 441,80 | 441,80 | 441,80 | -2,28% | - |
| 19.09.2025 | 452,10 | 452,10 | 452,10 | 452,10 | 1,07% | - |
| 18.09.2025 | 447,30 | 447,30 | 447,30 | 447,30 | 1,36% | - |
| 17.09.2025 | 441,30 | 441,30 | 441,30 | 441,30 | -0,61% | - |
| 16.09.2025 | 444,00 | 444,00 | 444,00 | 444,00 | 1,56% | - |
| 15.09.2025 | 437,20 | 437,20 | 437,20 | 437,20 | -1,75% | - |
| 12.09.2025 | 442,00 | 445,00 | 442,00 | 445,00 | 1,78% | 10,00 |
| 10.09.2025 | 436,80 | 437,20 | 436,80 | 437,20 | -1,10% | 3,00 |
| 09.09.2025 | 441,55 | 443,20 | 439,50 | 442,05 | 0,22% | - |
| 08.09.2025 | 437,70 | 443,65 | 433,00 | 441,10 | -0,32% | - |
| 05.09.2025 | 452,30 | 452,30 | 442,50 | 442,50 | -3,55% | 35,00 |
| 04.09.2025 | 453,50 | 458,80 | 453,20 | 458,80 | 0,79% | 3,00 |
| 03.09.2025 | 455,20 | 455,20 | 455,20 | 455,20 | 2,89% | - |
| 02.09.2025 | 418,90 | 442,40 | 418,90 | 442,40 | 5,81% | 120,00 |
| 01.09.2025 | 418,10 | 418,10 | 418,10 | 418,10 | -1,04% | - |
| 29.08.2025 | 470,30 | 470,30 | 421,80 | 422,50 | -7,81% | 212,00 |
| 28.08.2025 | 458,30 | 458,30 | 458,30 | 458,30 | 1,69% | - |
| 27.08.2025 | 450,70 | 450,70 | 450,70 | 450,70 | 0,31% | - |
| 26.08.2025 | 449,30 | 449,30 | 449,30 | 449,30 | -0,22% | - |
| 25.08.2025 | 450,30 | 450,30 | 450,30 | 450,30 | -0,11% | - |
| 22.08.2025 | 450,80 | 450,80 | 450,80 | 450,80 | 2,27% | - |
| 21.08.2025 | 442,00 | 442,00 | 440,80 | 440,80 | -0,54% | 33,00 |
| 20.08.2025 | 441,10 | 443,20 | 441,10 | 443,20 | 0,50% | 13,00 |
| 19.08.2025 | 441,00 | 441,00 | 441,00 | 441,00 | -0,63% | - |
| 18.08.2025 | 438,60 | 443,80 | 438,60 | 443,80 | -1,03% | 100,00 |
| 15.08.2025 | 448,40 | 448,40 | 448,40 | 448,40 | -1,19% | - |
| 14.08.2025 | 454,20 | 454,20 | 453,80 | 453,80 | 2,39% | 4,00 |
| 13.08.2025 | 440,10 | 443,20 | 440,10 | 443,20 | 3,72% | 20,00 |
| 12.08.2025 | 426,80 | 427,30 | 426,80 | 427,30 | 0,54% | - |
| 11.08.2025 | 425,10 | 425,10 | 425,00 | 425,00 | 0,00% | - |
| 08.08.2025 | 434,40 | 434,40 | 425,00 | 425,00 | -3,98% | 7,00 |
| 07.08.2025 | 440,60 | 442,60 | 440,60 | 442,60 | 0,80% | 21,00 |
| 06.08.2025 | 439,10 | 439,10 | 439,10 | 439,10 | -1,28% | - |
| 05.08.2025 | 444,80 | 444,80 | 444,80 | 444,80 | 1,65% | - |
| 04.08.2025 | 437,60 | 437,60 | 437,60 | 437,60 | -0,55% | - |
| 01.08.2025 | 447,60 | 447,60 | 440,00 | 440,00 | -2,89% | 6,00 |
| 31.07.2025 | 453,10 | 455,00 | 453,10 | 453,10 | 2,12% | 13,00 |
| 30.07.2025 | 443,70 | 443,70 | 443,70 | 443,70 | -1,42% | - |
| 29.07.2025 | 447,10 | 450,10 | 447,10 | 450,10 | 2,83% | 102,00 |
| 28.07.2025 | 437,70 | 437,70 | 437,70 | 437,70 | 0,46% | - |
| 25.07.2025 | 435,70 | 435,70 | 435,70 | 435,70 | 0,16% | - |
| 24.07.2025 | 430,80 | 435,00 | 430,80 | 435,00 | 1,40% | 2,00 |
| 23.07.2025 | 429,00 | 429,00 | 429,00 | 429,00 | 1,39% | - |
| 22.07.2025 | 423,10 | 423,10 | 423,10 | 423,10 | 0,00% | - |
| 21.07.2025 | 423,10 | 423,10 | 423,10 | 423,10 | 0,57% | - |
| 18.07.2025 | 420,70 | 420,70 | 420,70 | 420,70 | 1,03% | - |
| 17.07.2025 | 416,40 | 416,40 | 416,40 | 416,40 | 2,66% | - |
| 16.07.2025 | 405,60 | 405,60 | 405,60 | 405,60 | -0,88% | - |
| 15.07.2025 | 409,20 | 409,20 | 409,20 | 409,20 | 0,91% | - |
| 14.07.2025 | 405,50 | 405,50 | 405,50 | 405,50 | 0,25% | 7,00 |
| 11.07.2025 | 405,50 | 405,50 | 404,50 | 404,50 | 0,35% | 15,00 |