476,650€
-0,84%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 553,30 | 561,00 | 545,60 | 558,30 | 1,01% | - |
| 09.03.2026 | 555,00 | 558,70 | 532,20 | 552,70 | -0,83% | - |
| 06.03.2026 | 563,70 | 566,60 | 550,10 | 557,30 | -1,01% | - |
| 05.03.2026 | 569,60 | 575,40 | 556,30 | 563,00 | -0,95% | - |
| 04.03.2026 | 573,80 | 583,00 | 567,00 | 568,40 | -1,29% | - |
| 03.03.2026 | 577,10 | 578,80 | 566,80 | 575,80 | -0,59% | 700,00 |
| 02.03.2026 | 578,90 | 582,70 | 571,80 | 579,20 | -0,07% | - |
| 27.02.2026 | 588,60 | 594,90 | 578,20 | 579,60 | -1,29% | - |
| 26.02.2026 | 578,30 | 592,60 | 577,40 | 587,20 | 1,31% | - |
| 25.02.2026 | 581,50 | 586,00 | 575,10 | 579,60 | -0,60% | - |
| 24.02.2026 | 569,70 | 585,60 | 568,10 | 583,10 | 2,62% | - |
| 23.02.2026 | 574,90 | 578,80 | 562,20 | 568,20 | -1,88% | - |
| 20.02.2026 | 590,20 | 592,20 | 571,70 | 579,10 | -1,66% | - |
| 19.02.2026 | 584,90 | 591,40 | 581,30 | 588,90 | 0,68% | - |
| 18.02.2026 | 597,40 | 604,80 | 581,80 | 584,90 | -1,94% | - |
| 17.02.2026 | 573,10 | 596,50 | 572,20 | 596,50 | 3,99% | - |
| 16.02.2026 | 576,10 | 576,80 | 573,00 | 573,60 | -0,33% | - |
| 13.02.2026 | 562,00 | 580,90 | 559,80 | 575,50 | 2,69% | - |
| 12.02.2026 | 576,40 | 583,30 | 560,40 | 560,40 | -2,61% | - |
| 11.02.2026 | 570,70 | 584,10 | 569,30 | 575,40 | 0,81% | 1.232,00 |
| 10.02.2026 | 584,50 | 589,20 | 570,20 | 570,80 | -2,38% | 1.611,00 |
| 09.02.2026 | 581,80 | 588,50 | 578,20 | 584,70 | 0,19% | - |
| 06.02.2026 | 573,40 | 586,60 | 573,00 | 583,60 | 1,41% | - |
| 05.02.2026 | 576,60 | 581,20 | 569,90 | 575,50 | 0,16% | - |
| 04.02.2026 | 569,40 | 584,40 | 566,40 | 574,60 | 1,23% | - |
| 03.02.2026 | 565,10 | 573,60 | 561,70 | 567,60 | 0,71% | - |
| 02.02.2026 | 541,60 | 564,80 | 541,20 | 563,60 | 3,19% | - |
| 30.01.2026 | 527,10 | 546,30 | 525,60 | 546,20 | 3,88% | 230,00 |
| 29.01.2026 | 533,30 | 535,20 | 525,80 | 525,80 | -1,28% | 110,00 |
| 28.01.2026 | 545,50 | 547,00 | 530,70 | 532,60 | -1,59% | - |
| 27.01.2026 | 558,50 | 561,00 | 539,90 | 541,20 | -2,73% | - |
| 26.01.2026 | 578,10 | 579,50 | 556,00 | 556,40 | -3,84% | - |
| 23.01.2026 | 580,90 | 590,80 | 577,90 | 578,60 | -0,24% | 357,00 |
| 22.01.2026 | 589,60 | 591,40 | 578,90 | 580,00 | -0,72% | 200,00 |
| 21.01.2026 | 576,90 | 594,10 | 576,40 | 584,20 | 1,35% | - |
| 20.01.2026 | 564,70 | 578,70 | 558,40 | 576,40 | 1,59% | 1.120,00 |
| 19.01.2026 | 567,00 | 568,50 | 565,50 | 567,40 | -0,82% | - |
| 16.01.2026 | 574,10 | 574,40 | 567,00 | 572,10 | -0,16% | 260,00 |
| 15.01.2026 | 571,00 | 576,70 | 570,30 | 573,00 | 0,49% | - |
| 14.01.2026 | 570,30 | 572,10 | 564,00 | 570,20 | -0,09% | - |
| 13.01.2026 | 567,00 | 576,30 | 566,00 | 570,70 | 0,63% | - |
| 12.01.2026 | 568,40 | 570,70 | 561,80 | 567,10 | -0,72% | - |
| 09.01.2026 | 564,50 | 581,30 | 563,40 | 571,20 | 1,22% | - |
| 08.01.2026 | 562,70 | 566,70 | 558,70 | 564,30 | 0,53% | - |
| 07.01.2026 | 555,10 | 563,30 | 552,70 | 561,30 | 1,06% | - |
| 06.01.2026 | 538,50 | 560,10 | 537,40 | 555,40 | 3,35% | - |
| 05.01.2026 | 531,90 | 543,20 | 529,10 | 537,40 | 1,93% | - |
| 02.01.2026 | 515,20 | 530,40 | 514,80 | 527,20 | 3,21% | 440,00 |
| 30.12.2025 | 513,20 | 514,60 | 510,80 | 510,80 | -0,85% | - |
| 29.12.2025 | 516,00 | 517,40 | 511,30 | 515,20 | 0,82% | - |
| 23.12.2025 | 520,00 | 522,60 | 510,60 | 511,00 | -0,74% | - |
| 22.12.2025 | 511,50 | 521,50 | 505,80 | 514,80 | 0,96% | - |
| 19.12.2025 | 507,60 | 517,00 | 506,20 | 509,90 | 0,97% | - |
| 18.12.2025 | 500,00 | 511,80 | 499,15 | 505,00 | 0,95% | - |
| 17.12.2025 | 503,30 | 504,00 | 496,25 | 500,25 | -0,31% | - |
| 16.12.2025 | 501,25 | 505,60 | 498,15 | 501,80 | -0,28% | - |
| 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% | - |