501,713$
0,87%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 506,30 | 510,13 | 493,00 | 497,41 | -1,96% | 516.616,00 |
| 18.11.2025 | 504,31 | 515,05 | 501,77 | 507,37 | -0,43% | 504.063,00 |
| 17.11.2025 | 529,34 | 530,41 | 503,90 | 509,57 | -3,73% | 565.315,00 |
| 14.11.2025 | 530,06 | 536,05 | 527,16 | 529,34 | -0,85% | 506.870,00 |
| 13.11.2025 | 537,18 | 543,56 | 531,19 | 533,87 | -0,29% | 543.455,00 |
| 12.11.2025 | 526,51 | 538,63 | 525,09 | 535,40 | 2,40% | 602.857,00 |
| 11.11.2025 | 514,79 | 528,58 | 514,79 | 522,83 | 1,21% | 339.832,00 |
| 10.11.2025 | 523,33 | 526,19 | 516,01 | 516,56 | -0,24% | 411.195,00 |
| 07.11.2025 | 509,42 | 519,95 | 508,17 | 517,79 | 1,56% | 433.003,00 |
| 06.11.2025 | 512,53 | 519,05 | 509,01 | 509,85 | -2,29% | 454.626,00 |
| 05.11.2025 | 516,61 | 529,27 | 513,44 | 521,82 | 1,00% | 486.414,00 |
| 04.11.2025 | 517,43 | 519,59 | 513,98 | 516,66 | -0,15% | 435.237,00 |
| 03.11.2025 | 520,07 | 522,55 | 514,73 | 517,43 | -0,47% | 492.106,00 |
| 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% | 407.017,00 |
| 23.10.2025 | 518,94 | 533,06 | 518,35 | 524,48 | 0,99% | 614.587,00 |
| 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 |
| 13.10.2025 | 551,05 | 555,00 | 529,22 | 542,93 | -1,16% | 950.666,00 |
| 10.10.2025 | 564,72 | 571,05 | 548,98 | 549,28 | -2,12% | 586.428,00 |
| 09.10.2025 | 566,60 | 571,75 | 560,03 | 561,15 | -0,82% | 559.752,00 |
| 08.10.2025 | 557,07 | 572,23 | 556,86 | 565,81 | 1,62% | 607.979,00 |
| 07.10.2025 | 567,99 | 567,99 | 553,88 | 556,77 | -1,79% | 629.398,00 |
| 06.10.2025 | 558,96 | 567,98 | 550,10 | 566,91 | 1,88% | 571.343,00 |
| 03.10.2025 | 560,00 | 562,11 | 554,32 | 556,45 | -0,25% | 376.669,00 |
| 02.10.2025 | 553,00 | 557,82 | 551,00 | 557,82 | 0,32% | 328.327,00 |
| 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 | 521,00 | 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 | -1,15% | 700.394,00 |
| 08.09.2025 | 518,95 | 523,57 | 509,32 | 519,81 | 0,96% | 720.867,00 |
| 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 |