472,800€
-0,08%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 473,10 | 473,20 | 472,40 | 472,60 | -0,13% | - |
| 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% | - |
| 28.07.2025 | 439,95 | 448,80 | 439,95 | 448,20 | 2,25% | - |
| 25.07.2025 | 437,60 | 440,00 | 429,00 | 438,35 | 0,37% | - |
| 24.07.2025 | 431,90 | 437,25 | 429,55 | 436,75 | 1,20% | - |
| 23.07.2025 | 428,30 | 431,85 | 427,25 | 431,55 | 0,88% | - |
| 22.07.2025 | 425,45 | 429,30 | 421,45 | 427,80 | 0,55% | - |
| 21.07.2025 | 422,55 | 428,40 | 420,30 | 425,45 | 0,22% | 22,00 |
| 18.07.2025 | 422,25 | 425,60 | 417,70 | 424,50 | 0,44% | - |
| 17.07.2025 | 417,40 | 425,20 | 416,90 | 422,65 | 1,35% | - |
| 16.07.2025 | 407,30 | 417,00 | 405,00 | 417,00 | 2,12% | - |
| 15.07.2025 | 411,20 | 415,45 | 407,45 | 408,35 | -0,71% | - |
| 14.07.2025 | 407,45 | 411,45 | 403,40 | 411,25 | 0,80% | - |
| 11.07.2025 | 406,85 | 408,35 | 404,80 | 408,00 | 0,17% | - |
| 10.07.2025 | 404,50 | 415,50 | 404,05 | 407,30 | 0,37% | - |
| 09.07.2025 | 412,30 | 414,45 | 403,45 | 405,80 | -1,54% | - |
| 08.07.2025 | 406,05 | 425,90 | 403,25 | 412,15 | 1,43% | - |
| 07.07.2025 | 405,05 | 408,35 | 402,60 | 406,35 | 0,54% | 40,00 |
| 04.07.2025 | 405,05 | 405,10 | 403,95 | 404,15 | -0,61% | - |
| 03.07.2025 | 403,05 | 409,80 | 400,60 | 406,65 | 1,09% | - |
| 02.07.2025 | 402,20 | 405,40 | 400,50 | 402,25 | 0,22% | - |
| 01.07.2025 | 396,50 | 406,50 | 394,90 | 401,35 | 1,06% | - |
| 30.06.2025 | 391,75 | 399,15 | 390,85 | 397,15 | 1,47% | - |
| 27.06.2025 | 391,85 | 392,25 | 388,35 | 391,40 | 0,06% | - |
| 26.06.2025 | 393,40 | 393,80 | 386,05 | 391,15 | -0,66% | - |
| 25.06.2025 | 399,95 | 401,55 | 391,85 | 393,75 | -1,55% | - |
| 24.06.2025 | 408,25 | 412,60 | 398,15 | 399,95 | -1,78% | - |
| 23.06.2025 | 411,30 | 414,45 | 406,50 | 407,20 | -1,03% | - |
| 20.06.2025 | 410,50 | 417,10 | 407,15 | 411,45 | 0,45% | - |
| 19.06.2025 | 412,40 | 412,60 | 409,60 | 409,60 | -0,68% | - |
| 18.06.2025 | 410,35 | 414,90 | 408,90 | 412,40 | 0,35% | - |
| 17.06.2025 | 407,45 | 415,05 | 405,70 | 410,95 | 0,56% | - |
| 16.06.2025 | 397,90 | 408,85 | 394,05 | 408,65 | 2,82% | - |
| 13.06.2025 | 397,65 | 405,10 | 393,75 | 397,45 | -0,48% | 9,00 |
| 12.06.2025 | 395,90 | 399,45 | 390,90 | 399,35 | 0,38% | 35,00 |
| 11.06.2025 | 403,90 | 404,65 | 395,75 | 397,85 | -1,64% | - |
| 10.06.2025 | 410,15 | 410,50 | 402,40 | 404,50 | -1,33% | - |
| 09.06.2025 | 407,25 | 412,10 | 407,00 | 409,95 | 0,34% | - |
| 06.06.2025 | 409,05 | 413,00 | 402,90 | 408,55 | 0,10% | - |
| 05.06.2025 | 407,75 | 409,85 | 402,10 | 408,15 | 0,01% | - |
| 04.06.2025 | 416,35 | 416,50 | 406,90 | 408,10 | -1,91% | 8,00 |
| 03.06.2025 | 415,85 | 419,20 | 412,15 | 416,05 | 0,10% | - |
| 02.06.2025 | 412,25 | 420,20 | 406,15 | 415,65 | 0,18% | 45,00 |
| 30.05.2025 | 402,10 | 433,95 | 399,35 | 414,90 | 11,80% | 10,00 |
| 29.05.2025 | 373,60 | 378,95 | 364,60 | 371,10 | 0,43% | - |
| 28.05.2025 | 372,30 | 375,65 | 369,35 | 369,50 | -0,61% | 65,00 |
| 27.05.2025 | 359,75 | 373,20 | 359,45 | 371,75 | 3,19% | - |
| 26.05.2025 | 358,55 | 361,10 | 358,45 | 360,25 | 0,61% | - |
| 23.05.2025 | 362,10 | 362,65 | 355,00 | 358,05 | -1,59% | - |
| 22.05.2025 | 357,60 | 365,75 | 357,00 | 363,85 | 1,76% | - |
| 21.05.2025 | 364,75 | 365,25 | 354,75 | 357,55 | -2,67% | - |
| 20.05.2025 | 363,70 | 374,35 | 362,85 | 367,35 | 0,69% | - |
| 19.05.2025 | 367,25 | 367,75 | 357,50 | 364,85 | -1,46% | - |
| 16.05.2025 | 366,50 | 371,10 | 366,05 | 370,25 | 0,58% | 20,00 |