650,420$
-1,31%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 659,90 | 660,97 | 648,80 | 650,97 | -1,23% | 286.300,00 |
| 11.11.2026 | 653,40 | 664,80 | 649,52 | 659,08 | -0,80% | 307.069,00 |
| 10.11.2026 | 664,34 | 668,58 | 655,78 | 664,41 | -0,11% | 378.081,00 |
| 09.11.2026 | 653,66 | 672,70 | 649,82 | 665,13 | 3,16% | 525.737,00 |
| 06.11.2026 | 640,41 | 649,70 | 637,64 | 644,76 | -0,78% | 396.001,00 |
| 05.11.2026 | 668,00 | 674,04 | 643,50 | 649,80 | -1,65% | 621.211,00 |
| 04.11.2026 | 640,64 | 664,29 | 640,64 | 660,70 | 4,07% | 432.477,00 |
| 03.11.2026 | 639,58 | 639,58 | 623,44 | 634,89 | -0,42% | 452.020,00 |
| 02.11.2026 | 640,10 | 644,94 | 630,49 | 637,57 | -0,45% | 569.460,00 |
| 30.10.2026 | 659,48 | 659,48 | 633,84 | 640,43 | -1,21% | 548.200,00 |
| 29.10.2026 | 619,99 | 650,82 | 619,99 | 648,28 | 4,69% | 601.456,00 |
| 28.10.2026 | 620,43 | 622,97 | 610,82 | 619,24 | -1,22% | 428.985,00 |
| 27.10.2026 | 626,34 | 629,57 | 620,68 | 626,88 | 0,25% | 331.247,00 |
| 26.10.2026 | 624,46 | 634,61 | 617,88 | 625,33 | 0,14% | 457.430,00 |
| 23.10.2026 | 630,95 | 635,51 | 618,95 | 624,46 | -1,66% | 543.010,00 |
| 22.10.2026 | 611,82 | 637,26 | 611,82 | 635,01 | 4,62% | 816.523,00 |
| 21.10.2026 | 603,04 | 608,15 | 598,01 | 606,99 | 0,68% | 406.707,00 |
| 20.10.2026 | 595,42 | 605,76 | 593,51 | 602,90 | 1,91% | 334.800,00 |
| 19.10.2026 | 589,90 | 596,68 | 588,74 | 591,62 | -0,22% | 266.263,00 |
| 16.10.2026 | 611,00 | 615,00 | 591,12 | 592,94 | -2,68% | 461.203,00 |
| 15.10.2026 | 600,00 | 610,21 | 596,13 | 609,24 | 2,84% | 571.820,00 |
| 14.10.2026 | 572,92 | 592,63 | 572,92 | 592,42 | 2,32% | 604.015,00 |
| 13.10.2026 | 570,95 | 583,67 | 570,95 | 579,00 | 2,03% | 507.587,00 |
| 12.10.2026 | 568,06 | 570,98 | 555,24 | 567,47 | -0,51% | 545.452,00 |
| 09.10.2026 | 568,14 | 571,00 | 559,09 | 570,37 | 1,09% | 384.127,00 |
| 08.10.2026 | 545,00 | 567,32 | 544,43 | 564,21 | 3,43% | 458.081,00 |
| 07.10.2026 | 547,60 | 554,19 | 539,01 | 545,48 | -0,33% | 321.752,00 |
| 06.10.2026 | 540,83 | 551,50 | 540,00 | 547,29 | 0,84% | 319.453,00 |
| 05.10.2026 | 543,69 | 549,14 | 541,63 | 542,72 | -0,18% | 305.940,00 |
| 02.10.2026 | 537,74 | 548,16 | 535,77 | 543,69 | 1,11% | 341.214,00 |
| 01.10.2026 | 546,05 | 551,96 | 534,17 | 537,73 | -1,55% | 442.539,00 |
| 30.09.2026 | 548,43 | 552,11 | 540,57 | 546,17 | -0,31% | 325.583,00 |
| 29.09.2026 | 553,51 | 557,96 | 546,54 | 547,89 | -0,23% | 434.830,00 |
| 28.09.2026 | 538,35 | 552,72 | 534,05 | 549,13 | 0,72% | 416.362,00 |
| 25.09.2026 | 550,74 | 553,03 | 541,32 | 545,20 | -0,65% | 313.728,00 |
| 24.09.2026 | 544,02 | 551,86 | 542,17 | 548,78 | 0,91% | 309.912,00 |
| 23.09.2026 | 563,10 | 563,10 | 543,21 | 543,81 | -1,81% | 328.813,00 |
| 22.09.2026 | 558,70 | 566,10 | 552,65 | 553,86 | -0,72% | 501.622,00 |
| 21.09.2026 | 545,27 | 561,47 | 544,43 | 557,86 | 3,12% | 512.544,00 |
| 18.09.2026 | 546,07 | 547,58 | 536,55 | 540,98 | -0,51% | 1.145.397,00 |
| 17.09.2026 | 539,98 | 547,50 | 539,31 | 543,73 | 2,49% | 433.868,00 |
| 16.09.2026 | 541,15 | 542,14 | 529,01 | 530,52 | -2,54% | 651.861,00 |
| 15.09.2026 | 554,20 | 555,59 | 537,75 | 544,32 | -0,79% | 591.649,00 |
| 14.09.2026 | 544,94 | 552,67 | 537,26 | 548,65 | 0,34% | 403.565,00 |
| 11.09.2026 | 542,77 | 547,08 | 531,56 | 546,78 | 2,08% | 419.988,00 |
| 10.09.2026 | 539,15 | 542,80 | 530,79 | 535,63 | -1,15% | 625.815,00 |
| 09.09.2026 | 543,89 | 550,06 | 540,01 | 541,86 | -1,34% | 489.462,00 |
| 08.09.2026 | 563,00 | 564,84 | 541,82 | 549,23 | -2,64% | 629.920,00 |
| 04.09.2026 | 555,07 | 566,87 | 553,42 | 564,12 | 1,26% | 515.819,00 |
| 03.09.2026 | 559,27 | 568,44 | 549,62 | 557,11 | 0,97% | 665.231,00 |
| 02.09.2026 | 547,40 | 559,76 | 545,01 | 551,74 | 1,11% | 597.255,00 |
| 01.09.2026 | 527,84 | 551,96 | 527,84 | 545,66 | 1,59% | 828.531,00 |
| 31.08.2026 | 521,10 | 543,58 | 518,95 | 537,10 | 3,79% | 1.104.031,00 |
| 28.08.2026 | 542,00 | 542,54 | 503,05 | 517,50 | -4,18% | 1.608.767,00 |
| 27.08.2026 | 536,07 | 543,29 | 526,95 | 540,10 | -0,57% | 1.239.170,00 |
| 26.08.2026 | 535,21 | 546,51 | 529,03 | 543,19 | 1,11% | 629.651,00 |
| 25.08.2026 | 535,62 | 537,95 | 526,07 | 537,22 | -0,29% | 716.063,00 |
| 24.08.2026 | 528,81 | 540,99 | 526,74 | 538,76 | 3,32% | 612.497,00 |
| 21.08.2026 | 517,61 | 529,66 | 513,59 | 521,46 | 1,23% | 468.443,00 |
| 20.08.2026 | 522,01 | 526,78 | 513,58 | 515,14 | -2,41% | 496.984,00 |
| 19.08.2026 | 520,11 | 542,39 | 517,56 | 527,85 | 2,15% | 646.010,00 |
| 18.08.2026 | 496,75 | 524,80 | 496,75 | 516,74 | 4,75% | 773.189,00 |
| 17.08.2026 | 506,27 | 507,49 | 493,11 | 493,33 | -3,41% | 556.507,00 |
| 14.08.2026 | 515,48 | 517,53 | 506,97 | 510,75 | -0,93% | 639.277,00 |
| 13.08.2026 | 531,89 | 534,27 | 512,20 | 515,57 | -3,07% | 758.942,00 |
| 12.08.2026 | 536,62 | 539,74 | 530,62 | 531,89 | -1,75% | 510.750,00 |
| 11.08.2026 | 546,00 | 553,18 | 540,30 | 541,35 | -1,33% | 414.644,00 |
| 10.08.2026 | 560,99 | 561,50 | 545,92 | 548,66 | -2,92% | 727.478,00 |
| 07.08.2026 | 538,85 | 566,73 | 537,91 | 565,15 | 4,89% | 566.402,00 |
| 06.08.2026 | 539,61 | 543,96 | 536,51 | 538,79 | -0,13% | 358.325,00 |
| 05.08.2026 | 547,13 | 550,77 | 535,29 | 539,47 | -0,81% | 459.327,00 |
| 04.08.2026 | 526,39 | 546,13 | 526,39 | 543,86 | 1,77% | 494.702,00 |
| 03.08.2026 | 519,31 | 535,26 | 516,42 | 534,41 | 4,21% | 977.917,00 |
| 31.07.2026 | 514,10 | 516,37 | 506,21 | 512,83 | -0,75% | 511.357,00 |
| 30.07.2026 | 507,19 | 517,27 | 505,00 | 516,73 | 1,70% | 535.706,00 |
| 29.07.2026 | 501,82 | 516,83 | 497,06 | 508,09 | 1,31% | 562.073,00 |
| 28.07.2026 | 488,09 | 503,42 | 486,26 | 501,52 | 4,37% | 517.722,00 |
| 27.07.2026 | 480,20 | 484,60 | 474,46 | 480,51 | 1,08% | 425.112,00 |
| 24.07.2026 | 476,18 | 481,01 | 471,76 | 475,36 | -0,54% | 545.383,00 |
| 23.07.2026 | 479,81 | 483,50 | 473,67 | 477,95 | -1,15% | 519.568,00 |
| 22.07.2026 | 491,40 | 493,04 | 479,53 | 483,52 | -1,22% | 552.002,00 |
| 21.07.2026 | 485,38 | 494,64 | 482,79 | 489,47 | 0,28% | 745.009,00 |
| 20.07.2026 | 489,00 | 490,00 | 475,61 | 488,08 | 1,77% | 635.149,00 |
| 17.07.2026 | 479,15 | 492,94 | 475,53 | 479,57 | 0,15% | 773.628,00 |
| 16.07.2026 | 469,04 | 481,75 | 465,78 | 478,86 | 2,73% | 523.916,00 |
| 15.07.2026 | 465,42 | 474,48 | 462,76 | 466,14 | -0,64% | 577.196,00 |
| 14.07.2026 | 471,83 | 477,00 | 461,08 | 469,12 | -0,89% | 448.509,00 |
| 13.07.2026 | 474,00 | 482,98 | 471,20 | 473,33 | 0,88% | 554.633,00 |
| 10.07.2026 | 463,83 | 470,70 | 461,25 | 469,20 | 1,95% | 425.997,00 |
| 09.07.2026 | 453,81 | 461,99 | 448,32 | 460,24 | 1,13% | 395.052,00 |
| 08.07.2026 | 450,03 | 458,39 | 445,00 | 455,11 | 0,29% | 434.055,00 |
| 07.07.2026 | 460,84 | 461,50 | 451,38 | 453,78 | 0,29% | 552.325,00 |
| 06.07.2026 | 452,96 | 456,92 | 449,19 | 452,49 | -1,92% | 699.474,00 |
| 02.07.2026 | 454,22 | 461,47 | 451,29 | 461,33 | 1,44% | 567.486,00 |
| 01.07.2026 | 450,50 | 456,91 | 445,50 | 454,78 | 0,84% | 774.447,00 |
| 30.06.2026 | 456,20 | 457,95 | 443,60 | 450,98 | -1,77% | 862.731,00 |
| 29.06.2026 | 485,49 | 490,00 | 458,21 | 459,12 | -6,00% | 895.679,00 |
| 26.06.2026 | 489,19 | 493,98 | 482,95 | 488,45 | 0,60% | 920.639,00 |
| 25.06.2026 | 479,73 | 489,98 | 479,00 | 485,52 | 1,38% | 998.264,00 |
| 24.06.2026 | 465,90 | 481,74 | 459,00 | 478,93 | 4,27% | 1.048.283,00 |