401,850€
1,79%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 398,15 | 401,05 | 393,15 | 400,55 | 1,46% | - |
| 08.07.2026 | 394,80 | 394,80 | 394,80 | 394,80 | 0,43% | - |
| 07.07.2026 | 393,10 | 393,10 | 393,10 | 393,10 | -1,80% | - |
| 06.07.2026 | 400,30 | 400,30 | 400,30 | 400,30 | -0,47% | - |
| 03.07.2026 | 402,20 | 402,20 | 402,20 | 402,20 | 1,41% | - |
| 02.07.2026 | 396,60 | 396,60 | 396,60 | 396,60 | 0,84% | - |
| 01.07.2026 | 393,30 | 393,30 | 393,30 | 393,30 | -2,29% | - |
| 30.06.2026 | 402,50 | 402,50 | 402,50 | 402,50 | -6,20% | - |
| 29.06.2026 | 427,50 | 429,60 | 427,30 | 429,10 | 2,51% | 40,00 |
| 26.06.2026 | 418,60 | 418,60 | 418,60 | 418,60 | -1,37% | - |
| 25.06.2026 | 414,80 | 424,40 | 414,80 | 424,40 | 5,21% | 40,00 |
| 24.06.2026 | 403,40 | 403,40 | 403,40 | 403,40 | 0,88% | - |
| 23.06.2026 | 399,90 | 399,90 | 399,90 | 399,90 | 0,86% | - |
| 22.06.2026 | 396,50 | 396,50 | 396,50 | 396,50 | 0,41% | - |
| 19.06.2026 | 394,90 | 394,90 | 394,90 | 394,90 | 1,02% | - |
| 18.06.2026 | 390,90 | 390,90 | 390,90 | 390,90 | -2,20% | - |
| 17.06.2026 | 399,40 | 399,70 | 399,40 | 399,70 | -1,11% | 50,00 |
| 16.06.2026 | 404,20 | 404,20 | 404,20 | 404,20 | 0,02% | - |
| 15.06.2026 | 404,10 | 404,10 | 404,10 | 404,10 | -1,13% | 50,00 |
| 12.06.2026 | 408,70 | 408,70 | 408,70 | 408,70 | 0,29% | - |
| 11.06.2026 | 407,50 | 407,50 | 407,50 | 407,50 | -0,56% | - |
| 10.06.2026 | 409,80 | 409,80 | 409,80 | 409,80 | 2,50% | - |
| 09.06.2026 | 399,80 | 399,80 | 399,80 | 399,80 | -1,02% | - |
| 08.06.2026 | 403,50 | 403,90 | 403,50 | 403,90 | 2,38% | 2,00 |
| 05.06.2026 | 394,50 | 394,50 | 394,50 | 394,50 | -1,84% | - |
| 04.06.2026 | 401,90 | 401,90 | 401,90 | 401,90 | -1,98% | - |
| 03.06.2026 | 428,10 | 428,10 | 410,00 | 410,00 | -4,36% | 5,00 |
| 02.06.2026 | 428,70 | 428,70 | 428,70 | 428,70 | -1,70% | - |
| 01.06.2026 | 436,10 | 436,10 | 436,10 | 436,10 | -1,80% | - |
| 29.05.2026 | 444,10 | 444,10 | 444,10 | 444,10 | 2,05% | - |
| 28.05.2026 | 435,20 | 435,20 | 435,20 | 435,20 | -1,61% | - |
| 27.05.2026 | 442,30 | 442,30 | 442,30 | 442,30 | -0,38% | - |
| 26.05.2026 | 444,00 | 444,00 | 444,00 | 444,00 | -0,02% | - |
| 25.05.2026 | 443,70 | 444,10 | 443,70 | 444,10 | 3,02% | 2,00 |
| 22.05.2026 | 431,10 | 431,10 | 431,10 | 431,10 | 2,11% | - |
| 21.05.2026 | 422,20 | 422,20 | 422,20 | 422,20 | 2,40% | - |
| 20.05.2026 | 412,30 | 412,30 | 412,30 | 412,30 | 0,41% | - |
| 19.05.2026 | 410,60 | 410,60 | 410,60 | 410,60 | -2,61% | - |
| 18.05.2026 | 424,40 | 424,40 | 421,60 | 421,60 | -0,45% | 69,00 |
| 15.05.2026 | 423,50 | 423,50 | 423,50 | 423,50 | 1,00% | - |
| 14.05.2026 | 419,30 | 419,30 | 419,30 | 419,30 | -0,71% | - |
| 13.05.2026 | 428,60 | 431,40 | 421,90 | 422,30 | -2,29% | 233,00 |
| 12.05.2026 | 432,90 | 432,90 | 432,20 | 432,20 | -2,26% | 540,00 |
| 11.05.2026 | 442,20 | 442,20 | 442,20 | 442,20 | -1,29% | - |
| 08.05.2026 | 448,00 | 448,00 | 448,00 | 448,00 | -1,54% | - |
| 07.05.2026 | 455,00 | 455,00 | 455,00 | 455,00 | 0,46% | - |
| 06.05.2026 | 453,30 | 453,30 | 452,90 | 452,90 | -0,31% | - |
| 05.05.2026 | 443,10 | 457,80 | 443,00 | 454,30 | 0,73% | 25,00 |
| 04.05.2026 | 453,30 | 453,30 | 451,00 | 451,00 | 0,49% | 105,00 |
| 30.04.2026 | 448,80 | 448,80 | 448,80 | 448,80 | -0,27% | - |
| 29.04.2026 | 459,00 | 459,00 | 450,00 | 450,00 | -2,11% | 7,00 |
| 28.04.2026 | 459,70 | 459,70 | 459,70 | 459,70 | -1,16% | - |
| 27.04.2026 | 472,90 | 472,90 | 465,10 | 465,10 | -3,35% | 10,00 |
| 24.04.2026 | 481,20 | 481,20 | 481,20 | 481,20 | 0,38% | - |
| 23.04.2026 | 479,40 | 479,40 | 479,40 | 479,40 | -1,01% | - |
| 22.04.2026 | 484,30 | 484,30 | 484,30 | 484,30 | 0,02% | - |
| 21.04.2026 | 484,20 | 484,20 | 484,20 | 484,20 | 2,48% | - |
| 20.04.2026 | 472,50 | 472,50 | 472,50 | 472,50 | 3,69% | - |
| 17.04.2026 | 455,70 | 455,70 | 455,70 | 455,70 | -0,57% | - |
| 16.04.2026 | 454,40 | 458,30 | 454,40 | 458,30 | 1,57% | 31,00 |
| 15.04.2026 | 451,20 | 451,20 | 451,20 | 451,20 | 1,32% | - |
| 14.04.2026 | 445,30 | 445,30 | 445,30 | 445,30 | 0,86% | - |
| 13.04.2026 | 441,50 | 441,50 | 441,50 | 441,50 | -2,69% | - |
| 10.04.2026 | 453,70 | 453,70 | 453,70 | 453,70 | -0,15% | - |
| 09.04.2026 | 454,40 | 454,40 | 454,40 | 454,40 | -1,58% | - |
| 08.04.2026 | 464,20 | 467,70 | 461,70 | 461,70 | -2,08% | 53,00 |
| 07.04.2026 | 467,80 | 471,50 | 467,30 | 471,50 | 2,63% | 15,00 |
| 02.04.2026 | 459,30 | 459,40 | 459,30 | 459,40 | 2,02% | - |
| 01.04.2026 | 450,30 | 450,30 | 450,30 | 450,30 | 1,40% | - |
| 31.03.2026 | 444,10 | 444,10 | 444,10 | 444,10 | 0,38% | - |
| 30.03.2026 | 442,40 | 442,40 | 442,40 | 442,40 | -1,97% | - |
| 27.03.2026 | 451,30 | 451,30 | 451,30 | 451,30 | 0,07% | - |
| 26.03.2026 | 451,00 | 451,00 | 451,00 | 451,00 | 1,74% | - |
| 25.03.2026 | 443,30 | 443,30 | 443,30 | 443,30 | -0,20% | - |
| 24.03.2026 | 444,20 | 444,20 | 444,20 | 444,20 | -1,94% | - |
| 23.03.2026 | 453,00 | 453,00 | 453,00 | 453,00 | -1,44% | - |
| 20.03.2026 | 459,60 | 459,60 | 459,60 | 459,60 | 1,35% | - |
| 19.03.2026 | 453,50 | 453,50 | 453,50 | 453,50 | -1,18% | - |
| 18.03.2026 | 452,50 | 458,90 | 452,50 | 458,90 | 1,82% | 78,00 |
| 17.03.2026 | 445,10 | 450,70 | 445,10 | 450,70 | -3,20% | 42,00 |
| 16.03.2026 | 465,60 | 465,60 | 465,60 | 465,60 | -5,37% | - |
| 13.03.2026 | 492,00 | 492,00 | 492,00 | 492,00 | -0,22% | - |
| 12.03.2026 | 562,40 | 562,40 | 493,10 | 493,10 | -11,02% | 1,00 |
| 11.03.2026 | 554,20 | 554,20 | 554,20 | 554,20 | -0,07% | - |
| 10.03.2026 | 548,40 | 554,60 | 548,40 | 554,60 | -0,07% | 10,00 |
| 09.03.2026 | 555,60 | 555,60 | 555,00 | 555,00 | 0,62% | 5,00 |
| 06.03.2026 | 560,60 | 567,60 | 551,60 | 551,60 | -1,08% | 16,00 |
| 05.03.2026 | 566,60 | 566,60 | 557,60 | 557,60 | -3,60% | 10,00 |
| 04.03.2026 | 572,40 | 578,40 | 572,40 | 578,40 | 0,70% | 1,00 |
| 03.03.2026 | 574,40 | 574,40 | 574,40 | 574,40 | -0,62% | - |
| 02.03.2026 | 578,00 | 578,00 | 578,00 | 578,00 | -1,26% | - |
| 27.02.2026 | 586,40 | 586,40 | 585,40 | 585,40 | 0,34% | - |
| 26.02.2026 | 571,80 | 583,40 | 571,80 | 583,40 | 0,31% | 1,00 |
| 25.02.2026 | 579,60 | 581,60 | 579,60 | 581,60 | 2,76% | 1,00 |
| 24.02.2026 | 566,00 | 566,00 | 566,00 | 566,00 | -1,80% | - |
| 23.02.2026 | 574,40 | 576,40 | 574,40 | 576,40 | -1,77% | 5,00 |
| 20.02.2026 | 586,80 | 586,80 | 586,80 | 586,80 | 1,24% | - |
| 19.02.2026 | 580,80 | 580,80 | 579,60 | 579,60 | -2,65% | 40,00 |
| 18.02.2026 | 594,40 | 595,40 | 594,40 | 595,40 | 3,91% | 17,00 |
| 17.02.2026 | 573,00 | 573,00 | 573,00 | 573,00 | -0,10% | - |