457,000€
3,30%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 457,25 | 461,50 | 455,20 | 456,80 | 3,25% | - |
| 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 |
| 10.07.2025 | 403,10 | 403,10 | 403,10 | 403,10 | -2,07% | 1,00 |
| 09.07.2025 | 410,50 | 411,60 | 410,50 | 411,60 | 1,73% | 21,00 |
| 08.07.2025 | 404,60 | 404,60 | 404,60 | 404,60 | 0,32% | - |
| 07.07.2025 | 403,30 | 403,30 | 403,30 | 403,30 | -0,02% | - |
| 04.07.2025 | 403,40 | 403,40 | 403,40 | 403,40 | 0,47% | - |
| 03.07.2025 | 401,50 | 401,50 | 401,50 | 401,50 | 0,10% | - |
| 02.07.2025 | 401,10 | 401,10 | 401,10 | 401,10 | 1,54% | - |
| 01.07.2025 | 395,00 | 395,00 | 395,00 | 395,00 | 1,33% | - |
| 30.06.2025 | 389,80 | 389,80 | 389,80 | 389,80 | -0,08% | - |
| 27.06.2025 | 390,10 | 390,10 | 390,10 | 390,10 | -0,41% | - |
| 26.06.2025 | 391,70 | 391,70 | 391,70 | 391,70 | -1,61% | - |
| 25.06.2025 | 398,10 | 398,10 | 398,10 | 398,10 | -2,23% | - |
| 24.06.2025 | 406,60 | 407,20 | 406,60 | 407,20 | -0,92% | 30,00 |
| 23.06.2025 | 409,60 | 411,00 | 409,60 | 411,00 | 0,54% | 6,00 |
| 20.06.2025 | 408,80 | 408,80 | 408,80 | 408,80 | -0,41% | - |
| 19.06.2025 | 410,50 | 410,50 | 410,50 | 410,50 | 0,42% | - |
| 18.06.2025 | 408,80 | 408,80 | 408,80 | 408,80 | 0,20% | - |
| 17.06.2025 | 405,70 | 408,00 | 405,70 | 408,00 | 2,93% | 20,00 |
| 16.06.2025 | 396,40 | 396,40 | 396,40 | 396,40 | 0,15% | - |
| 13.06.2025 | 395,60 | 397,80 | 395,60 | 395,80 | 0,97% | 29,00 |
| 12.06.2025 | 393,70 | 393,70 | 392,00 | 392,00 | -2,54% | 44,00 |
| 11.06.2025 | 402,20 | 402,20 | 402,20 | 402,20 | -1,59% | - |
| 10.06.2025 | 408,70 | 408,70 | 408,70 | 408,70 | 0,81% | - |
| 09.06.2025 | 405,40 | 405,40 | 405,40 | 405,40 | -0,44% | - |
| 06.06.2025 | 407,20 | 407,20 | 407,20 | 407,20 | 0,25% | - |
| 05.06.2025 | 406,20 | 406,20 | 406,20 | 406,20 | -0,68% | - |
| 04.06.2025 | 414,40 | 414,40 | 409,00 | 409,00 | -1,11% | 5,00 |
| 03.06.2025 | 413,60 | 413,60 | 413,60 | 413,60 | -0,51% | - |
| 02.06.2025 | 410,30 | 415,70 | 410,30 | 415,70 | 0,80% | 34,00 |
| 30.05.2025 | 400,80 | 429,90 | 399,50 | 412,40 | 9,39% | 189,00 |
| 29.05.2025 | 376,40 | 377,00 | 374,50 | 377,00 | 1,78% | 6,00 |
| 28.05.2025 | 370,40 | 370,40 | 370,40 | 370,40 | 3,46% | - |
| 27.05.2025 | 358,00 | 358,00 | 358,00 | 358,00 | 0,28% | - |
| 26.05.2025 | 357,00 | 357,00 | 357,00 | 357,00 | -0,34% | - |
| 23.05.2025 | 360,70 | 360,70 | 358,20 | 358,20 | 0,65% | 15,00 |
| 22.05.2025 | 355,90 | 355,90 | 355,90 | 355,90 | -0,78% | - |
| 21.05.2025 | 362,40 | 362,40 | 358,70 | 358,70 | -0,88% | 10,00 |
| 20.05.2025 | 361,90 | 361,90 | 361,90 | 361,90 | -0,98% | - |
| 19.05.2025 | 365,50 | 365,50 | 365,50 | 365,50 | 0,00% | - |
| 16.05.2025 | 365,50 | 365,50 | 365,50 | 365,50 | -0,08% | - |
| 15.05.2025 | 365,80 | 365,80 | 365,80 | 365,80 | -0,52% | - |
| 14.05.2025 | 367,60 | 367,70 | 367,60 | 367,70 | -0,24% | - |
| 13.05.2025 | 368,60 | 368,60 | 368,60 | 368,60 | 2,79% | - |
| 12.05.2025 | 351,00 | 358,60 | 351,00 | 358,60 | 4,15% | 7,00 |
| 09.05.2025 | 344,30 | 344,30 | 344,30 | 344,30 | -0,95% | - |
| 08.05.2025 | 347,60 | 347,60 | 347,60 | 347,60 | 2,42% | - |
| 07.05.2025 | 339,40 | 339,40 | 339,40 | 339,40 | -1,22% | - |
| 06.05.2025 | 343,90 | 343,90 | 343,60 | 343,60 | -0,89% | - |
| 05.05.2025 | 346,70 | 346,70 | 346,70 | 346,70 | 0,00% | - |
| 02.05.2025 | 346,40 | 346,70 | 346,40 | 346,70 | 1,70% | 20,00 |
| 30.04.2025 | 340,90 | 340,90 | 340,90 | 340,90 | 0,62% | - |
| 29.04.2025 | 338,80 | 338,80 | 338,80 | 338,80 | 0,71% | - |
| 28.04.2025 | 335,70 | 336,40 | 335,70 | 336,40 | -1,03% | 200,00 |
| 25.04.2025 | 339,90 | 339,90 | 339,90 | 339,90 | 2,78% | - |
| 24.04.2025 | 330,70 | 330,70 | 330,70 | 330,70 | -1,02% | - |
| 23.04.2025 | 334,10 | 334,10 | 334,10 | 334,10 | 5,66% | - |
| 22.04.2025 | 316,20 | 316,20 | 316,20 | 316,20 | 2,60% | - |
| 17.04.2025 | 308,20 | 308,20 | 308,20 | 308,20 | -1,66% | - |
| 16.04.2025 | 309,90 | 313,40 | 309,90 | 313,40 | -2,31% | 10,00 |
| 15.04.2025 | 320,80 | 320,80 | 320,80 | 320,80 | 0,85% | - |
| 14.04.2025 | 318,10 | 318,10 | 318,10 | 318,10 | 0,57% | - |