646,460$
-1,10%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 646,23 | 651,15 | 637,36 | 646,34 | -1,12% | 409.753,00 |
| 05.03.2026 | 657,90 | 668,71 | 644,15 | 653,64 | -1,16% | 3.141,00 |
| 04.03.2026 | 673,86 | 677,30 | 659,79 | 661,34 | -1,14% | 465.391,00 |
| 03.03.2026 | 660,47 | 671,47 | 655,65 | 668,95 | -1,19% | 427.295,00 |
| 02.03.2026 | 680,83 | 682,51 | 666,46 | 677,00 | -1,14% | 394.027,00 |
| 27.02.2026 | 686,88 | 702,53 | 682,47 | 684,79 | -1,56% | 661.651,00 |
| 26.02.2026 | 688,23 | 699,20 | 684,59 | 695,63 | 1,66% | 415.258,00 |
| 25.02.2026 | 687,20 | 692,00 | 677,31 | 684,27 | -0,32% | 428.348,00 |
| 24.02.2026 | 676,17 | 690,37 | 674,48 | 686,44 | 2,47% | 428.340,00 |
| 23.02.2026 | 676,65 | 682,49 | 663,52 | 669,87 | -1,91% | 430.852,00 |
| 20.02.2026 | 684,49 | 694,10 | 672,67 | 682,89 | -1,43% | 422.006,00 |
| 19.02.2026 | 682,01 | 695,78 | 680,94 | 692,79 | 0,49% | 410.037,00 |
| 18.02.2026 | 700,10 | 714,97 | 685,50 | 689,42 | -2,46% | 621.008,00 |
| 17.02.2026 | 690,76 | 707,25 | 686,86 | 706,82 | 3,43% | 569.923,00 |
| 13.02.2026 | 666,96 | 690,00 | 660,00 | 683,40 | 2,43% | 380.608,00 |
| 12.02.2026 | 690,00 | 693,75 | 664,95 | 667,18 | -2,32% | 523.790,00 |
| 11.02.2026 | 686,82 | 695,00 | 682,03 | 683,05 | 0,55% | 360.762,00 |
| 10.02.2026 | 696,25 | 697,39 | 678,16 | 679,28 | -2,44% | 482.311,00 |
| 09.02.2026 | 690,00 | 700,81 | 689,00 | 696,25 | 0,85% | 560.065,00 |
| 06.02.2026 | 681,27 | 692,60 | 677,47 | 690,37 | 1,84% | 468.100,00 |
| 05.02.2026 | 678,64 | 689,00 | 671,68 | 677,91 | -0,11% | 552.865,00 |
| 04.02.2026 | 673,39 | 690,08 | 668,15 | 678,64 | 0,78% | 496.064,00 |
| 03.02.2026 | 665,57 | 677,70 | 662,52 | 673,39 | 1,17% | 418.364,00 |
| 02.02.2026 | 647,04 | 666,05 | 643,43 | 665,57 | 2,81% | 719.412,00 |
| 30.01.2026 | 628,11 | 648,44 | 624,95 | 647,36 | 2,58% | 732.594,00 |
| 29.01.2026 | 636,65 | 640,01 | 629,01 | 631,10 | -1,11% | 618.519,00 |
| 28.01.2026 | 649,91 | 655,02 | 633,61 | 638,21 | -2,01% | 637.530,00 |
| 27.01.2026 | 663,04 | 666,55 | 650,75 | 651,30 | -1,52% | 450.957,00 |
| 26.01.2026 | 684,03 | 684,53 | 660,42 | 661,34 | -3,61% | 731.643,00 |
| 23.01.2026 | 684,39 | 694,34 | 681,06 | 686,12 | 0,66% | 527.312,00 |
| 22.01.2026 | 682,81 | 693,77 | 677,00 | 681,64 | -0,26% | 498.941,00 |
| 21.01.2026 | 684,39 | 695,34 | 679,99 | 683,45 | 1,16% | 653.431,00 |
| 20.01.2026 | 662,79 | 678,10 | 656,30 | 675,62 | 2,24% | 527.471,00 |
| 19.01.2026 | 659,55 | 661,01 | 657,96 | 660,80 | -0,40% | - |
| 16.01.2026 | 666,12 | 667,89 | 658,10 | 663,48 | -0,25% | 391.923,00 |
| 15.01.2026 | 665,16 | 669,69 | 661,62 | 665,12 | 0,19% | 402.891,00 |
| 14.01.2026 | 660,09 | 666,68 | 657,00 | 663,85 | -0,15% | 540.144,00 |
| 13.01.2026 | 663,27 | 671,22 | 661,66 | 664,85 | 0,51% | 396.411,00 |
| 12.01.2026 | 663,01 | 665,89 | 653,33 | 661,49 | -0,70% | 410.946,00 |
| 09.01.2026 | 657,30 | 675,65 | 657,00 | 666,18 | 1,33% | 657.687,00 |
| 08.01.2026 | 651,79 | 660,87 | 650,44 | 657,46 | 0,32% | 419.328,00 |
| 07.01.2026 | 649,87 | 658,20 | 645,77 | 655,36 | 0,82% | 655.354,00 |
| 06.01.2026 | 631,15 | 654,89 | 630,00 | 650,06 | 3,00% | 705.635,00 |
| 05.01.2026 | 620,04 | 636,96 | 619,59 | 631,15 | 1,79% | 820.745,00 |
| 02.01.2026 | 606,12 | 622,27 | 606,12 | 620,04 | 2,48% | 483.811,00 |
| 31.12.2025 | 604,00 | 608,82 | 602,96 | 605,01 | -0,31% | 282.643,00 |
| 30.12.2025 | 603,63 | 611,19 | 601,00 | 606,89 | 0,37% | 340.623,00 |
| 29.12.2025 | 604,33 | 609,43 | 603,36 | 604,64 | -0,47% | 452.237,00 |
| 26.12.2025 | 608,52 | 613,17 | 604,03 | 607,52 | -0,16% | 349.035,00 |
| 24.12.2025 | 606,36 | 610,91 | 604,56 | 608,52 | 0,73% | 211.382,00 |
| 23.12.2025 | 615,49 | 616,34 | 601,89 | 604,09 | -1,45% | 746.468,00 |
| 22.12.2025 | 598,28 | 613,16 | 594,49 | 612,95 | 2,52% | 577.313,00 |
| 19.12.2025 | 599,98 | 605,66 | 594,27 | 597,88 | 0,65% | 1.211.243,00 |
| 18.12.2025 | 594,12 | 600,32 | 586,54 | 594,01 | 1,37% | 778.917,00 |
| 17.12.2025 | 589,27 | 591,29 | 582,95 | 585,98 | -0,56% | 443.245,00 |
| 16.12.2025 | 594,09 | 596,29 | 585,10 | 589,27 | -0,33% | 590.412,00 |
| 15.12.2025 | 603,00 | 603,00 | 589,41 | 591,20 | -1,73% | 903.651,00 |
| 12.12.2025 | 597,69 | 602,07 | 585,32 | 601,59 | 1,38% | 702.548,00 |
| 11.12.2025 | 602,10 | 606,99 | 586,26 | 593,41 | -1,21% | 694.109,00 |
| 10.12.2025 | 603,05 | 603,50 | 594,20 | 600,65 | -0,38% | 598.954,00 |
| 09.12.2025 | 591,76 | 606,40 | 590,85 | 602,97 | 2,32% | 716.195,00 |
| 08.12.2025 | 611,84 | 611,84 | 575,48 | 589,30 | -2,03% | 1.662.922,00 |
| 05.12.2025 | 578,95 | 611,90 | 575,00 | 601,50 | 12,65% | 3.386.072,00 |
| 04.12.2025 | 547,07 | 555,00 | 530,09 | 533,95 | -1,94% | 1.759.858,00 |
| 03.12.2025 | 546,75 | 551,93 | 543,05 | 544,52 | -0,64% | 636.223,00 |
| 02.12.2025 | 550,90 | 552,09 | 542,92 | 548,05 | 0,07% | 564.835,00 |
| 01.12.2025 | 538,39 | 558,61 | 535,28 | 547,64 | 1,64% | 713.547,00 |
| 28.11.2025 | 535,65 | 545,82 | 532,90 | 538,83 | 0,69% | 289.361,00 |
| 26.11.2025 | 521,43 | 540,26 | 521,16 | 535,16 | 2,71% | 508.066,00 |
| 25.11.2025 | 514,73 | 529,14 | 508,45 | 521,02 | 1,25% | 738.654,00 |
| 24.11.2025 | 517,67 | 526,64 | 513,73 | 514,59 | -0,19% | 899.965,00 |
| 21.11.2025 | 500,92 | 525,35 | 500,02 | 515,58 | 3,86% | 619.548,00 |
| 20.11.2025 | 499,94 | 507,00 | 496,08 | 496,44 | -0,20% | 508.209,00 |
| 19.11.2025 | 506,30 | 510,13 | 493,00 | 497,41 | -1,96% | 515.348,00 |
| 18.11.2025 | 504,31 | 515,05 | 501,77 | 507,37 | -0,43% | 504.042,00 |
| 17.11.2025 | 529,34 | 530,41 | 503,90 | 509,57 | -3,73% | 565.153,00 |
| 14.11.2025 | 530,06 | 536,05 | 527,16 | 529,34 | -0,85% | 506.452,00 |
| 13.11.2025 | 537,18 | 543,56 | 531,19 | 533,87 | -0,29% | 539.406,00 |
| 12.11.2025 | 526,51 | 538,63 | 525,09 | 535,40 | 2,40% | 602.508,00 |
| 11.11.2025 | 514,79 | 528,58 | 514,79 | 522,83 | 1,21% | 339.712,00 |
| 10.11.2025 | 523,33 | 526,19 | 516,01 | 516,56 | -0,24% | 410.923,00 |
| 07.11.2025 | 509,42 | 519,95 | 508,17 | 517,79 | 1,56% | 432.967,00 |
| 06.11.2025 | 512,53 | 519,05 | 509,01 | 509,85 | -2,29% | 450.130,00 |
| 05.11.2025 | 516,61 | 529,27 | 513,44 | 521,82 | 1,00% | 460.019,00 |
| 04.11.2025 | 517,43 | 519,59 | 513,98 | 516,66 | -0,15% | 429.833,00 |
| 03.11.2025 | 520,07 | 522,55 | 514,73 | 517,43 | -0,47% | 492.059,00 |
| 31.10.2025 | 509,01 | 521,35 | 508,03 | 519,88 | 2,01% | 509.615,00 |
| 30.10.2025 | 506,07 | 519,30 | 498,00 | 509,66 | 0,71% | 496.722,00 |
| 29.10.2025 | 516,65 | 518,90 | 500,15 | 506,07 | -2,45% | 699.153,00 |
| 28.10.2025 | 521,04 | 523,70 | 516,59 | 518,79 | -0,77% | 386.930,00 |
| 27.10.2025 | 523,66 | 534,07 | 522,55 | 522,82 | 1,00% | 455.609,00 |
| 24.10.2025 | 526,16 | 529,16 | 517,22 | 517,66 | -1,30% | 389.499,00 |
| 23.10.2025 | 518,94 | 533,06 | 518,35 | 524,48 | 0,99% | - |
| 22.10.2025 | 525,92 | 527,00 | 509,80 | 519,33 | -1,25% | 557.100,00 |
| 21.10.2025 | 521,16 | 529,25 | 517,83 | 525,92 | 0,42% | 526.562,00 |
| 20.10.2025 | 539,63 | 543,71 | 522,92 | 523,72 | -1,79% | 486.929,00 |
| 17.10.2025 | 536,18 | 542,08 | 533,25 | 533,25 | -0,75% | - |
| 16.10.2025 | 538,89 | 539,98 | 530,00 | 537,29 | -0,22% | 446.811,00 |
| 15.10.2025 | 542,21 | 550,05 | 534,47 | 538,49 | -0,47% | 470.378,00 |
| 14.10.2025 | 541,51 | 551,50 | 537,95 | 541,01 | -0,35% | 560.857,00 |