554,999$
-0,19%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 546,77 | 559,41 | 541,94 | 556,04 | 1,70% | 606.247,00 |
| 30.09.2025 | 550,93 | 552,51 | 540,87 | 546,75 | -1,26% | 473.758,00 |
| 29.09.2025 | 551,33 | 554,13 | 546,13 | 553,71 | 0,31% | 525.359,00 |
| 26.09.2025 | 539,48 | 552,45 | 538,80 | 552,00 | 2,32% | 685.445,00 |
| 25.09.2025 | 539,37 | 540,19 | 532,42 | 539,48 | 0,72% | 507.954,00 |
| 24.09.2025 | 524,76 | 537,13 | 524,32 | 535,61 | 2,10% | 606.883,00 |
| 23.09.2025 | 522,50 | 529,73 | 520,81 | 524,60 | 1,24% | 515.386,00 |
| 22.09.2025 | 521,47 | 522,39 | 514,88 | 518,16 | -0,63% | 673.942,00 |
| 19.09.2025 | 534,62 | 534,81 | 519,21 | 521,47 | -2,49% | 1.151.017,00 |
| 18.09.2025 | 532,14 | 538,38 | 529,59 | 534,81 | 1,14% | 532.579,00 |
| 17.09.2025 | 527,44 | 534,08 | 525,29 | 528,80 | 0,68% | 460.020,00 |
| 16.09.2025 | 521,84 | 525,95 | 511,57 | 525,21 | -0,17% | 511.794,00 |
| 15.09.2025 | 517,47 | 530,72 | 514,65 | 526,08 | 2,23% | 625.185,00 |
| 12.09.2025 | 521,08 | 521,89 | 511,66 | 514,62 | -1,39% | 454.640,00 |
| 11.09.2025 | 517,00 | 522,87 | 516,00 | 521,89 | 1,25% | 462.319,00 |
| 10.09.2025 | 509,63 | 518,45 | 506,53 | 515,47 | 0,32% | 433.010,00 |
| 09.09.2025 | 514,90 | 521,17 | 505,65 | 513,85 | -1,10% | 700.394,00 |
| 08.09.2025 | 518,01 | 523,16 | 509,50 | 519,59 | 0,92% | 710.361,00 |
| 05.09.2025 | 529,87 | 529,87 | 514,29 | 514,86 | -2,76% | 880.596,00 |
| 04.09.2025 | 529,00 | 533,00 | 522,22 | 529,50 | -0,30% | 990.621,00 |
| 03.09.2025 | 535,18 | 539,00 | 530,36 | 531,07 | -0,27% | 992.882,00 |
| 02.09.2025 | 491,26 | 533,08 | 486,25 | 532,52 | 8,08% | 2.200.973,00 |
| 29.08.2025 | 526,85 | 538,38 | 492,00 | 492,73 | -7,14% | 2.941.626,00 |
| 28.08.2025 | 534,38 | 538,59 | 526,17 | 530,63 | -0,60% | 1.550.225,00 |
| 27.08.2025 | 526,85 | 536,89 | 526,85 | 533,81 | 1,47% | 781.473,00 |
| 26.08.2025 | 524,47 | 527,36 | 520,00 | 526,06 | 0,32% | 1.007.814,00 |
| 25.08.2025 | 527,02 | 531,99 | 523,00 | 524,37 | -0,97% | 905.283,00 |
| 22.08.2025 | 527,83 | 534,09 | 526,00 | 529,50 | 1,79% | 624.343,00 |
| 21.08.2025 | 518,14 | 522,73 | 512,20 | 520,18 | 0,68% | 593.311,00 |
| 20.08.2025 | 515,00 | 520,00 | 509,07 | 516,69 | 0,03% | 468.692,00 |
| 19.08.2025 | 518,85 | 524,44 | 511,70 | 516,55 | -0,06% | 417.679,00 |
| 18.08.2025 | 521,00 | 521,98 | 515,35 | 516,87 | -0,79% | 469.461,00 |
| 15.08.2025 | 526,97 | 527,17 | 515,47 | 521,00 | -0,98% | 495.407,00 |
| 14.08.2025 | 513,12 | 530,44 | 513,12 | 526,18 | -1,23% | 692.052,00 |
| 13.08.2025 | 517,20 | 534,10 | 514,72 | 532,71 | 3,23% | 741.788,00 |
| 12.08.2025 | 507,79 | 519,04 | 504,62 | 516,02 | 3,47% | 845.692,00 |
| 11.08.2025 | 499,98 | 504,27 | 496,81 | 498,70 | 0,10% | 446.845,00 |
| 08.08.2025 | 507,07 | 510,27 | 496,20 | 498,21 | -1,57% | 495.387,00 |
| 07.08.2025 | 516,25 | 516,68 | 496,26 | 506,17 | -1,94% | 799.591,00 |
| 06.08.2025 | 511,98 | 519,00 | 508,70 | 516,19 | 1,18% | 502.327,00 |
| 05.08.2025 | 512,82 | 518,00 | 508,42 | 510,17 | -0,94% | 400.496,00 |
| 04.08.2025 | 512,69 | 515,47 | 509,70 | 514,99 | 1,43% | 673.190,00 |
| 01.08.2025 | 512,67 | 513,00 | 503,19 | 507,73 | -1,41% | 609.865,00 |
| 31.07.2025 | 516,22 | 523,68 | 513,96 | 515,01 | -0,47% | 494.125,00 |
| 30.07.2025 | 514,36 | 520,76 | 510,01 | 517,43 | 0,74% | 390.459,00 |
| 29.07.2025 | 519,63 | 521,77 | 511,59 | 513,63 | -1,09% | 579.977,00 |
| 28.07.2025 | 514,96 | 520,87 | 513,55 | 519,27 | 0,84% | 528.471,00 |
| 25.07.2025 | 508,42 | 515,99 | 502,00 | 514,95 | 0,27% | 466.180,00 |
| 24.07.2025 | 508,64 | 514,34 | 505,43 | 513,55 | 1,07% | 589.255,00 |
| 23.07.2025 | 503,63 | 508,27 | 500,45 | 508,10 | 1,07% | 616.472,00 |
| 22.07.2025 | 497,60 | 504,83 | 493,83 | 502,74 | 1,07% | 598.765,00 |
| 21.07.2025 | 495,15 | 500,95 | 490,14 | 497,41 | 0,83% | 608.880,00 |
| 18.07.2025 | 493,89 | 494,58 | 487,11 | 493,30 | 0,66% | 419.575,00 |
| 17.07.2025 | 485,88 | 492,71 | 484,04 | 490,07 | 1,03% | 572.074,00 |
| 16.07.2025 | 476,32 | 485,34 | 473,64 | 485,08 | 2,39% | 613.673,00 |
| 15.07.2025 | 480,02 | 483,42 | 472,81 | 473,78 | -1,23% | 552.448,00 |
| 14.07.2025 | 476,84 | 480,95 | 471,34 | 479,67 | 0,59% | 519.946,00 |
| 11.07.2025 | 473,33 | 477,71 | 471,88 | 476,84 | 0,15% | 474.129,00 |
| 10.07.2025 | 478,14 | 485,83 | 475,26 | 476,14 | 0,12% | 535.554,00 |
| 09.07.2025 | 482,22 | 482,50 | 471,51 | 475,57 | -1,58% | 546.152,00 |
| 08.07.2025 | 481,77 | 498,52 | 476,10 | 483,21 | 1,52% | 1.199.618,00 |
| 07.07.2025 | 476,74 | 478,84 | 471,89 | 475,99 | -0,38% | 631.957,00 |
| 03.07.2025 | 472,84 | 481,39 | 471,13 | 477,79 | 0,62% | 391.801,00 |
| 02.07.2025 | 473,44 | 477,99 | 471,02 | 474,84 | 0,30% | 643.000,00 |
| 01.07.2025 | 468,42 | 478,72 | 467,23 | 473,44 | 1,20% | 565.674,00 |
| 30.06.2025 | 457,50 | 470,00 | 456,38 | 467,82 | 2,08% | 675.797,00 |
| 27.06.2025 | 458,46 | 459,69 | 455,00 | 458,27 | 0,13% | 1.373.759,00 |
| 26.06.2025 | 460,19 | 461,99 | 452,05 | 457,66 | -0,31% | 833.614,00 |
| 25.06.2025 | 460,17 | 462,64 | 456,52 | 459,09 | -1,16% | 883.676,00 |
| 24.06.2025 | 474,71 | 475,61 | 462,33 | 464,49 | -1,50% | 768.494,00 |
| 23.06.2025 | 473,92 | 478,26 | 470,74 | 471,56 | -0,48% | 587.995,00 |
| 20.06.2025 | 479,21 | 479,21 | 469,37 | 473,85 | 0,08% | 1.231.533,00 |
| 18.06.2025 | 472,86 | 477,82 | 470,19 | 473,46 | 0,36% | 627.599,00 |
| 17.06.2025 | 470,64 | 478,59 | 469,65 | 471,75 | -0,04% | 813.801,00 |
| 16.06.2025 | 462,20 | 472,58 | 456,84 | 471,94 | 2,78% | 631.921,00 |
| 13.06.2025 | 458,43 | 467,50 | 454,28 | 459,17 | -0,70% | 673.799,00 |
| 12.06.2025 | 458,37 | 463,00 | 452,00 | 462,43 | 1,19% | 655.704,00 |
| 11.06.2025 | 464,30 | 464,30 | 454,37 | 456,97 | -1,13% | 709.203,00 |
| 10.06.2025 | 467,97 | 469,88 | 459,87 | 462,21 | -1,30% | 691.052,00 |
| 09.06.2025 | 469,65 | 470,68 | 464,67 | 468,32 | 0,58% | 638.805,00 |
| 06.06.2025 | 468,85 | 468,85 | 458,57 | 465,64 | -0,30% | 601.513,00 |
| 05.06.2025 | 463,70 | 469,28 | 461,58 | 467,04 | 0,30% | 575.350,00 |
| 04.06.2025 | 473,44 | 473,44 | 464,76 | 465,64 | -1,58% | 674.936,00 |
| 03.06.2025 | 475,34 | 477,19 | 469,00 | 473,11 | -0,54% | 667.372,00 |
| 02.06.2025 | 465,27 | 481,34 | 462,55 | 475,67 | 0,89% | 1.312.978,00 |
| 30.05.2025 | 468,16 | 491,98 | 466,83 | 471,46 | 11,78% | 4.594.522,00 |
| 29.05.2025 | 424,36 | 427,06 | 414,21 | 421,79 | 1,15% | 1.960.045,00 |
| 28.05.2025 | 423,27 | 424,51 | 416,93 | 417,01 | -1,02% | 755.106,00 |
| 27.05.2025 | 410,62 | 423,14 | 410,62 | 421,31 | 3,51% | 945.035,00 |
| 23.05.2025 | 402,97 | 408,49 | 402,76 | 407,04 | -0,82% | 569.219,00 |
| 22.05.2025 | 407,44 | 412,74 | 405,26 | 410,39 | 1,39% | 545.393,00 |
| 21.05.2025 | 407,62 | 410,23 | 402,50 | 404,75 | -2,33% | 751.104,00 |
| 20.05.2025 | 411,07 | 422,00 | 411,07 | 414,40 | 1,05% | 1.124.271,00 |
| 19.05.2025 | 406,00 | 413,19 | 406,00 | 410,09 | -0,70% | 535.204,00 |
| 16.05.2025 | 413,58 | 414,99 | 409,41 | 412,99 | 0,30% | 407.785,00 |
| 15.05.2025 | 406,81 | 412,30 | 406,08 | 411,74 | 0,09% | 464.361,00 |
| 14.05.2025 | 412,62 | 418,06 | 410,31 | 411,38 | -0,21% | 628.066,00 |
| 13.05.2025 | 412,81 | 418,22 | 410,65 | 412,23 | -0,04% | 598.611,00 |
| 12.05.2025 | 409,97 | 421,71 | 407,15 | 412,38 | 5,15% | 1.188.811,00 |
| 09.05.2025 | 389,03 | 394,16 | 386,00 | 392,17 | 1,01% | 476.140,00 |