501,400€
-0,36%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 513,40 | 514,30 | 501,40 | 503,20 | -0,24% | - |
| 12.12.2025 | 505,30 | 508,60 | 498,75 | 504,40 | -0,63% | - |
| 11.12.2025 | 509,00 | 516,20 | 498,85 | 507,60 | -1,21% | - |
| 10.12.2025 | 517,80 | 518,60 | 509,40 | 513,80 | -0,77% | - |
| 09.12.2025 | 507,20 | 520,80 | 505,60 | 517,80 | 2,29% | - |
| 08.12.2025 | 515,30 | 523,20 | 495,25 | 506,20 | -2,24% | - |
| 05.12.2025 | 483,40 | 525,90 | 481,95 | 517,80 | 11,74% | - |
| 04.12.2025 | 471,60 | 474,55 | 455,20 | 463,40 | -1,03% | - |
| 03.12.2025 | 471,15 | 473,40 | 465,85 | 468,20 | -0,43% | - |
| 02.12.2025 | 471,80 | 477,40 | 467,70 | 470,20 | -0,42% | 30,00 |
| 01.12.2025 | 463,10 | 480,35 | 459,95 | 472,20 | 1,59% | - |
| 28.11.2025 | 462,35 | 470,80 | 462,30 | 464,80 | 0,70% | - |
| 27.11.2025 | 461,60 | 462,45 | 461,45 | 461,55 | -0,39% | - |
| 26.11.2025 | 450,95 | 466,00 | 450,40 | 463,35 | 3,29% | - |
| 25.11.2025 | 446,40 | 457,70 | 439,65 | 448,60 | 0,02% | 100,00 |
| 24.11.2025 | 448,80 | 456,75 | 442,10 | 448,50 | -0,43% | - |
| 21.11.2025 | 430,40 | 456,00 | 428,90 | 450,45 | 3,33% | - |
| 20.11.2025 | 435,90 | 436,40 | 434,10 | 435,95 | 1,24% | - |
| 19.11.2025 | 437,60 | 440,15 | 428,30 | 430,60 | -2,85% | - |
| 18.11.2025 | 437,55 | 445,00 | 433,25 | 443,25 | -2,90% | - |
| 17.11.2025 | 457,05 | 460,70 | 435,55 | 456,50 | 0,71% | 10,00 |
| 14.11.2025 | 458,50 | 460,70 | 453,30 | 453,30 | -2,20% | - |
| 13.11.2025 | 463,00 | 467,55 | 458,85 | 463,50 | 0,35% | - |
| 12.11.2025 | 452,60 | 464,65 | 452,30 | 461,90 | 2,69% | - |
| 11.11.2025 | 446,75 | 455,00 | 443,95 | 449,80 | 0,38% | - |
| 10.11.2025 | 450,75 | 455,10 | 446,35 | 448,10 | 0,76% | - |
| 07.11.2025 | 442,50 | 445,30 | 438,80 | 444,70 | 0,54% | - |
| 06.11.2025 | 445,55 | 451,25 | 441,25 | 442,30 | -2,94% | - |
| 05.11.2025 | 449,45 | 460,65 | 446,55 | 455,70 | 1,49% | - |
| 04.11.2025 | 446,20 | 452,10 | 445,50 | 449,00 | -0,13% | 153,00 |
| 03.11.2025 | 451,10 | 454,10 | 447,10 | 449,60 | -0,09% | - |
| 31.10.2025 | 441,05 | 452,40 | 440,60 | 450,00 | 0,72% | - |
| 30.10.2025 | 435,45 | 446,90 | 431,20 | 446,80 | 2,44% | - |
| 29.10.2025 | 447,15 | 447,35 | 432,20 | 436,15 | -2,03% | - |
| 28.10.2025 | 448,25 | 450,55 | 443,30 | 445,20 | -0,91% | - |
| 27.10.2025 | 447,45 | 457,70 | 445,85 | 449,30 | -0,53% | - |
| 24.10.2025 | 452,85 | 454,95 | 444,80 | 451,70 | 0,98% | - |
| 23.10.2025 | 448,30 | 459,50 | 446,40 | 447,30 | -0,93% | - |
| 22.10.2025 | 453,25 | 454,85 | 440,10 | 451,50 | 0,51% | - |
| 21.10.2025 | 451,40 | 455,85 | 446,45 | 449,20 | -0,11% | - |
| 20.10.2025 | 458,35 | 467,10 | 449,20 | 449,70 | -2,00% | - |
| 17.10.2025 | 456,65 | 465,00 | 455,05 | 458,90 | 0,64% | - |
| 16.10.2025 | 462,30 | 463,55 | 454,50 | 456,00 | -1,15% | - |
| 15.10.2025 | 466,75 | 471,85 | 459,60 | 461,30 | -0,99% | - |
| 14.10.2025 | 466,50 | 475,35 | 464,45 | 465,90 | -0,26% | - |
| 13.10.2025 | 476,95 | 480,85 | 457,80 | 467,10 | -1,37% | - |
| 10.10.2025 | 485,30 | 493,55 | 472,80 | 473,60 | -3,73% | - |
| 09.10.2025 | 486,15 | 492,60 | 485,95 | 491,95 | 1,02% | - |
| 08.10.2025 | 479,40 | 492,55 | 478,65 | 487,00 | 2,25% | - |
| 07.10.2025 | 484,65 | 486,65 | 475,35 | 476,30 | -1,06% | - |
| 06.10.2025 | 475,95 | 484,90 | 471,40 | 481,40 | 1,91% | - |
| 03.10.2025 | 476,70 | 478,90 | 471,85 | 472,40 | -0,21% | - |
| 02.10.2025 | 473,10 | 476,10 | 470,80 | 473,40 | 0,04% | - |
| 01.10.2025 | 463,70 | 476,60 | 458,15 | 473,20 | 1,80% | - |
| 30.09.2025 | 471,85 | 472,30 | 460,70 | 464,85 | -1,18% | - |
| 29.09.2025 | 471,45 | 472,80 | 465,45 | 470,40 | -0,01% | - |
| 26.09.2025 | 461,80 | 471,05 | 461,20 | 470,45 | 2,43% | - |
| 25.09.2025 | 455,95 | 462,90 | 455,00 | 459,30 | 1,09% | - |
| 24.09.2025 | 445,05 | 454,85 | 444,75 | 454,35 | 2,42% | - |
| 23.09.2025 | 439,15 | 448,80 | 438,80 | 443,60 | 1,30% | - |
| 22.09.2025 | 444,40 | 444,40 | 436,65 | 437,90 | -1,48% | - |
| 19.09.2025 | 454,25 | 457,10 | 441,80 | 444,50 | -1,42% | - |
| 18.09.2025 | 449,75 | 456,40 | 448,35 | 450,90 | 0,80% | - |
| 17.09.2025 | 443,05 | 449,25 | 441,75 | 447,30 | 2,99% | - |
| 16.09.2025 | 447,00 | 447,05 | 432,45 | 434,30 | -2,67% | - |
| 15.09.2025 | 438,85 | 451,55 | 437,60 | 446,20 | 0,84% | - |
| 12.09.2025 | 445,35 | 446,20 | 442,15 | 442,50 | 0,27% | - |
| 11.09.2025 | 441,05 | 445,60 | 439,80 | 441,30 | 0,32% | - |
| 10.09.2025 | 438,90 | 441,30 | 432,80 | 439,90 | 0,92% | - |
| 09.09.2025 | 441,75 | 444,50 | 431,55 | 435,90 | -0,93% | - |
| 08.09.2025 | 439,70 | 445,60 | 433,05 | 440,00 | 0,20% | - |
| 05.09.2025 | 454,50 | 454,75 | 438,40 | 439,10 | -2,14% | - |
| 04.09.2025 | 455,80 | 457,30 | 446,05 | 448,70 | -1,67% | - |
| 03.09.2025 | 458,05 | 461,65 | 455,10 | 456,30 | 8,15% | 40,00 |
| 02.09.2025 | 423,30 | 457,95 | 415,50 | 421,90 | 0,12% | - |
| 01.09.2025 | 419,95 | 424,15 | 419,00 | 421,40 | -1,17% | - |
| 29.08.2025 | 471,95 | 474,45 | 420,80 | 426,40 | -7,12% | 6,00 |
| 28.08.2025 | 457,95 | 461,80 | 450,20 | 459,10 | 0,57% | 165,00 |
| 27.08.2025 | 452,85 | 463,05 | 452,80 | 456,50 | 1,83% | 10,00 |
| 26.08.2025 | 450,25 | 453,60 | 446,30 | 448,30 | -0,73% | - |
| 25.08.2025 | 452,40 | 454,50 | 447,00 | 451,60 | -0,08% | - |
| 22.08.2025 | 456,60 | 457,05 | 450,45 | 451,95 | 0,85% | - |
| 21.08.2025 | 443,90 | 449,75 | 440,85 | 448,15 | 1,12% | 6,00 |
| 20.08.2025 | 443,05 | 445,20 | 437,15 | 443,20 | -0,06% | - |
| 19.08.2025 | 442,90 | 449,30 | 440,25 | 443,45 | 0,10% | - |
| 18.08.2025 | 437,60 | 446,50 | 437,20 | 443,00 | -0,51% | - |
| 15.08.2025 | 451,30 | 451,55 | 439,75 | 445,25 | -1,45% | - |
| 14.08.2025 | 454,85 | 456,05 | 437,35 | 451,80 | -0,77% | - |
| 13.08.2025 | 441,75 | 456,55 | 440,35 | 455,30 | 3,03% | - |
| 12.08.2025 | 429,10 | 444,45 | 429,10 | 441,90 | 2,88% | - |
| 11.08.2025 | 427,00 | 433,95 | 426,90 | 429,55 | 0,39% | - |
| 08.08.2025 | 434,85 | 435,80 | 426,40 | 427,90 | -1,41% | - |
| 07.08.2025 | 442,75 | 445,25 | 426,40 | 434,00 | -1,99% | - |
| 06.08.2025 | 441,25 | 444,90 | 438,00 | 442,80 | 0,40% | - |
| 05.08.2025 | 446,65 | 447,90 | 439,20 | 441,05 | -0,91% | - |
| 04.08.2025 | 439,65 | 446,20 | 439,30 | 445,10 | 1,46% | - |
| 01.08.2025 | 449,95 | 450,00 | 436,25 | 438,70 | -2,74% | - |
| 31.07.2025 | 455,40 | 457,75 | 450,00 | 451,05 | -0,41% | - |
| 30.07.2025 | 445,10 | 453,85 | 444,20 | 452,90 | 1,83% | - |
| 29.07.2025 | 448,55 | 452,20 | 443,60 | 444,75 | -0,77% | - |