449,050€
0,23%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 451,85 | 452,00 | 442,35 | 449,25 | 0,25% | - |
| 30.07.2026 | 444,60 | 448,55 | 439,75 | 448,15 | 1,05% | - |
| 29.07.2026 | 440,85 | 452,00 | 437,40 | 443,50 | 0,77% | - |
| 28.07.2026 | 420,40 | 441,70 | 420,15 | 440,10 | 3,99% | - |
| 27.07.2026 | 419,85 | 424,95 | 414,85 | 423,20 | 1,23% | - |
| 24.07.2026 | 419,30 | 422,35 | 415,05 | 418,05 | -0,49% | - |
| 23.07.2026 | 422,30 | 424,95 | 417,20 | 420,10 | -0,80% | - |
| 22.07.2026 | 428,10 | 431,75 | 420,45 | 423,50 | -1,35% | - |
| 21.07.2026 | 429,95 | 432,90 | 424,05 | 429,30 | 0,44% | - |
| 20.07.2026 | 419,35 | 429,00 | 418,00 | 427,40 | 1,97% | - |
| 17.07.2026 | 415,35 | 430,80 | 413,75 | 419,15 | 0,16% | - |
| 16.07.2026 | 406,35 | 420,65 | 405,00 | 418,50 | 3,61% | 333,00 |
| 15.07.2026 | 411,90 | 414,80 | 403,80 | 403,90 | -1,68% | - |
| 14.07.2026 | 416,25 | 418,25 | 403,15 | 410,80 | -1,20% | - |
| 13.07.2026 | 408,75 | 423,10 | 408,30 | 415,80 | 1,19% | - |
| 10.07.2026 | 401,70 | 411,95 | 400,50 | 410,90 | 2,06% | 215,00 |
| 09.07.2026 | 399,35 | 403,90 | 393,15 | 402,60 | 1,04% | 414,00 |
| 08.07.2026 | 397,30 | 401,70 | 390,60 | 398,45 | 0,26% | - |
| 07.07.2026 | 393,95 | 401,35 | 393,75 | 397,40 | 0,52% | - |
| 06.07.2026 | 405,35 | 406,05 | 393,45 | 395,35 | -2,55% | 1.125,00 |
| 03.07.2026 | 404,90 | 405,80 | 400,00 | 405,70 | 0,57% | - |
| 02.07.2026 | 399,25 | 403,60 | 394,50 | 403,40 | 0,94% | - |
| 01.07.2026 | 394,90 | 401,45 | 391,45 | 399,65 | 1,29% | - |
| 30.06.2026 | 404,65 | 406,85 | 388,55 | 394,55 | -1,76% | - |
| 29.06.2026 | 431,35 | 432,20 | 401,25 | 401,60 | -6,34% | - |
| 26.06.2026 | 423,80 | 431,65 | 421,75 | 428,80 | 0,48% | - |
| 25.06.2026 | 419,50 | 430,85 | 416,00 | 426,75 | 1,19% | - |
| 24.06.2026 | 405,30 | 424,25 | 405,15 | 421,75 | 4,47% | - |
| 23.06.2026 | 403,45 | 411,40 | 401,50 | 403,70 | -0,79% | - |
| 22.06.2026 | 397,70 | 408,75 | 397,70 | 406,90 | 3,09% | - |
| 19.06.2026 | 397,65 | 399,25 | 394,70 | 394,70 | -0,80% | - |
| 18.06.2026 | 393,75 | 400,10 | 391,70 | 397,90 | 1,45% | - |
| 17.06.2026 | 400,95 | 403,05 | 390,25 | 392,20 | -1,78% | - |
| 16.06.2026 | 406,90 | 410,35 | 399,20 | 399,30 | -1,90% | - |
| 15.06.2026 | 406,55 | 410,35 | 399,90 | 407,05 | 0,72% | - |
| 12.06.2026 | 411,65 | 416,25 | 402,15 | 404,15 | -1,79% | 136,00 |
| 11.06.2026 | 409,35 | 417,10 | 408,50 | 411,50 | 0,94% | 760,00 |
| 10.06.2026 | 412,65 | 417,15 | 406,45 | 407,65 | -1,55% | 216,00 |
| 09.06.2026 | 402,30 | 416,05 | 399,85 | 414,05 | 3,15% | - |
| 08.06.2026 | 405,35 | 407,90 | 400,85 | 401,40 | -0,97% | - |
| 05.06.2026 | 395,85 | 409,25 | 394,80 | 405,35 | 1,78% | - |
| 04.06.2026 | 403,70 | 412,35 | 394,95 | 398,25 | -1,97% | - |
| 03.06.2026 | 430,35 | 433,40 | 397,05 | 406,25 | -4,61% | 2.586,00 |
| 02.06.2026 | 430,40 | 432,60 | 423,70 | 425,90 | -1,15% | 2.405,00 |
| 01.06.2026 | 438,05 | 442,25 | 427,85 | 430,85 | -1,24% | 22,00 |
| 29.05.2026 | 446,85 | 447,85 | 434,95 | 436,25 | -2,27% | - |
| 28.05.2026 | 436,50 | 447,35 | 431,80 | 446,40 | 2,35% | - |
| 27.05.2026 | 443,40 | 452,40 | 435,80 | 436,15 | -1,68% | - |
| 26.05.2026 | 445,65 | 448,50 | 439,65 | 443,60 | -0,66% | - |
| 25.05.2026 | 446,55 | 447,05 | 445,95 | 446,55 | 0,67% | 33,00 |
| 22.05.2026 | 434,40 | 445,70 | 434,05 | 443,60 | 2,22% | - |
| 21.05.2026 | 424,20 | 434,05 | 422,30 | 433,95 | 2,37% | - |
| 20.05.2026 | 415,40 | 425,85 | 410,45 | 423,90 | 2,12% | - |
| 19.05.2026 | 411,65 | 420,00 | 402,80 | 415,10 | 0,70% | - |
| 18.05.2026 | 422,80 | 428,40 | 409,70 | 412,20 | -3,07% | - |
| 15.05.2026 | 425,15 | 433,00 | 424,05 | 425,25 | -0,35% | - |
| 14.05.2026 | 421,10 | 431,35 | 420,10 | 426,75 | 1,51% | - |
| 13.05.2026 | 431,40 | 434,35 | 417,15 | 420,40 | -2,37% | - |
| 12.05.2026 | 433,85 | 438,60 | 420,90 | 430,60 | -0,97% | 7.595,00 |
| 11.05.2026 | 443,50 | 445,10 | 432,15 | 434,80 | -1,76% | 8,00 |
| 08.05.2026 | 449,50 | 450,00 | 441,10 | 442,60 | -1,34% | - |
| 07.05.2026 | 457,05 | 458,15 | 446,40 | 448,60 | -1,55% | - |
| 06.05.2026 | 455,75 | 462,50 | 451,90 | 455,65 | 0,05% | - |
| 05.05.2026 | 444,15 | 463,55 | 443,55 | 455,40 | 2,82% | 294,00 |
| 04.05.2026 | 453,80 | 454,80 | 442,45 | 442,90 | -3,35% | - |
| 30.04.2026 | 453,95 | 461,10 | 452,65 | 458,25 | 0,93% | - |
| 29.04.2026 | 461,00 | 461,20 | 449,00 | 454,05 | -1,22% | - |
| 28.04.2026 | 460,20 | 464,25 | 456,55 | 459,65 | -0,16% | - |
| 27.04.2026 | 476,60 | 477,95 | 452,45 | 460,40 | -3,41% | - |
| 24.04.2026 | 484,80 | 485,35 | 471,95 | 476,65 | -1,30% | - |
| 23.04.2026 | 480,90 | 486,35 | 473,00 | 482,95 | 0,46% | - |
| 22.04.2026 | 486,75 | 492,25 | 476,05 | 480,75 | -1,13% | - |
| 21.04.2026 | 486,45 | 489,60 | 481,35 | 486,25 | 0,13% | - |
| 20.04.2026 | 475,25 | 486,75 | 471,25 | 485,60 | 3,61% | - |
| 17.04.2026 | 457,70 | 474,60 | 457,05 | 468,70 | 2,63% | - |
| 16.04.2026 | 457,30 | 464,95 | 455,70 | 456,70 | -0,05% | - |
| 15.04.2026 | 451,80 | 459,20 | 451,45 | 456,95 | 1,10% | - |
| 14.04.2026 | 448,00 | 460,35 | 444,10 | 452,00 | 0,90% | - |
| 13.04.2026 | 443,50 | 450,30 | 441,90 | 447,95 | 1,39% | - |
| 10.04.2026 | 455,90 | 456,75 | 437,80 | 441,80 | -2,97% | - |
| 09.04.2026 | 456,55 | 467,20 | 452,75 | 455,30 | -0,26% | - |
| 08.04.2026 | 469,35 | 470,00 | 445,80 | 456,50 | -0,59% | - |
| 07.04.2026 | 470,50 | 471,50 | 458,50 | 459,20 | -1,45% | 9.400,00 |
| 02.04.2026 | 461,15 | 466,15 | 456,25 | 465,95 | 0,57% | - |
| 01.04.2026 | 452,90 | 466,40 | 451,20 | 463,30 | 2,50% | - |
| 31.03.2026 | 446,40 | 457,25 | 444,35 | 452,00 | 1,55% | 300,00 |
| 30.03.2026 | 444,00 | 452,10 | 441,55 | 445,10 | 0,34% | - |
| 27.03.2026 | 453,20 | 454,40 | 442,50 | 443,60 | -1,92% | 72,00 |
| 26.03.2026 | 454,10 | 460,55 | 451,75 | 452,30 | -0,60% | - |
| 25.03.2026 | 444,95 | 460,20 | 444,40 | 455,05 | 2,28% | - |
| 24.03.2026 | 446,90 | 447,35 | 431,25 | 444,90 | 0,01% | - |
| 23.03.2026 | 456,65 | 465,55 | 443,35 | 444,85 | -2,89% | - |
| 20.03.2026 | 461,25 | 466,75 | 454,70 | 458,10 | -0,61% | 200,00 |
| 19.03.2026 | 455,80 | 461,50 | 450,40 | 460,90 | 1,44% | - |
| 18.03.2026 | 454,60 | 462,60 | 451,95 | 454,35 | 0,23% | - |
| 17.03.2026 | 448,15 | 463,50 | 446,35 | 453,30 | 0,88% | - |
| 16.03.2026 | 468,30 | 472,40 | 448,45 | 449,35 | -3,68% | - |
| 13.03.2026 | 496,00 | 508,60 | 466,50 | 466,50 | -6,08% | 175,00 |
| 12.03.2026 | 563,10 | 567,40 | 483,15 | 496,70 | -11,96% | - |
| 11.03.2026 | 556,80 | 568,00 | 555,60 | 564,20 | 1,06% | - |