504,049$
2,22%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 488,34 | 504,52 | 488,34 | 504,05 | 2,22% | 661.783,00 |
| 20.05.2026 | 481,83 | 495,00 | 475,41 | 493,12 | 2,40% | 631.566,00 |
| 19.05.2026 | 475,33 | 487,72 | 469,00 | 481,56 | 0,35% | 782.176,00 |
| 18.05.2026 | 490,74 | 499,76 | 477,15 | 479,87 | -2,92% | 1.091.206,00 |
| 15.05.2026 | 496,03 | 503,50 | 492,49 | 494,28 | -0,80% | 626.844,00 |
| 14.05.2026 | 492,60 | 503,67 | 492,60 | 498,28 | 1,25% | 589.837,00 |
| 13.05.2026 | 499,20 | 500,00 | 487,44 | 492,14 | -2,58% | 829.539,00 |
| 12.05.2026 | 510,47 | 511,47 | 493,26 | 505,20 | -1,32% | 1.049.574,00 |
| 11.05.2026 | 523,52 | 524,37 | 508,94 | 511,98 | -1,84% | 586.274,00 |
| 08.05.2026 | 529,55 | 530,05 | 519,07 | 521,58 | -0,94% | 474.311,00 |
| 07.05.2026 | 537,18 | 540,11 | 524,33 | 526,53 | -1,60% | 534.248,00 |
| 06.05.2026 | 537,54 | 543,21 | 530,97 | 535,10 | 0,48% | 691.659,00 |
| 05.05.2026 | 532,28 | 537,00 | 527,00 | 532,53 | 2,81% | 679.606,00 |
| 04.05.2026 | 529,38 | 532,57 | 517,18 | 518,00 | -2,62% | 913.469,00 |
| 01.05.2026 | 540,00 | 541,08 | 530,74 | 531,95 | -1,03% | 478.050,00 |
| 30.04.2026 | 533,62 | 541,39 | 531,78 | 537,48 | 1,37% | 611.452,00 |
| 29.04.2026 | 536,16 | 536,16 | 524,00 | 530,23 | -1,47% | 810.823,00 |
| 28.04.2026 | 541,00 | 544,12 | 534,36 | 538,15 | -0,28% | 412.658,00 |
| 27.04.2026 | 553,68 | 558,58 | 531,01 | 539,66 | -3,38% | 1.046.570,00 |
| 24.04.2026 | 563,74 | 565,00 | 552,20 | 558,55 | -1,04% | 389.123,00 |
| 23.04.2026 | 566,04 | 566,09 | 551,71 | 564,44 | 0,09% | 608.090,00 |
| 22.04.2026 | 572,37 | 578,63 | 557,50 | 563,91 | -1,10% | 576.692,00 |
| 21.04.2026 | 573,63 | 576,59 | 565,74 | 570,16 | -0,36% | 616.609,00 |
| 20.04.2026 | 559,65 | 573,77 | 553,36 | 572,24 | 3,41% | 711.196,00 |
| 17.04.2026 | 543,91 | 560,95 | 543,38 | 553,36 | 2,58% | 992.440,00 |
| 16.04.2026 | 541,99 | 548,86 | 537,18 | 539,44 | 0,06% | 717.249,00 |
| 15.04.2026 | 533,47 | 542,18 | 531,00 | 539,14 | 1,13% | 513.855,00 |
| 14.04.2026 | 530,63 | 543,29 | 527,16 | 533,09 | 1,20% | 686.508,00 |
| 13.04.2026 | 520,40 | 528,10 | 517,95 | 526,76 | 1,23% | 658.841,00 |
| 10.04.2026 | 532,50 | 532,52 | 512,91 | 520,38 | -2,33% | 708.173,00 |
| 09.04.2026 | 529,94 | 547,00 | 528,17 | 532,79 | -0,01% | 544.613,00 |
| 08.04.2026 | 543,00 | 547,49 | 520,08 | 532,82 | 0,11% | 762.168,00 |
| 07.04.2026 | 539,34 | 542,61 | 530,53 | 532,23 | -1,92% | 529.516,00 |
| 06.04.2026 | 537,98 | 542,79 | 529,98 | 542,65 | 0,98% | 398.897,00 |
| 02.04.2026 | 528,56 | 538,27 | 525,22 | 537,39 | 0,15% | 616.021,00 |
| 01.04.2026 | 526,86 | 541,25 | 526,69 | 536,61 | 2,66% | 699.539,00 |
| 31.03.2026 | 516,22 | 529,03 | 514,07 | 522,71 | 2,47% | 551.261,00 |
| 30.03.2026 | 514,80 | 520,00 | 506,40 | 510,09 | -0,05% | 701.862,00 |
| 27.03.2026 | 517,62 | 524,10 | 509,44 | 510,34 | -2,17% | 622.608,00 |
| 26.03.2026 | 524,81 | 532,00 | 520,95 | 521,64 | -0,86% | 655.156,00 |
| 25.03.2026 | 524,35 | 533,44 | 521,00 | 526,14 | 2,12% | 666.538,00 |
| 24.03.2026 | 512,42 | 517,43 | 499,32 | 515,22 | -0,17% | 976.209,00 |
| 23.03.2026 | 533,29 | 535,61 | 514,51 | 516,11 | -2,62% | 960.629,00 |
| 20.03.2026 | 533,57 | 540,00 | 524,85 | 529,97 | -0,77% | 948.993,00 |
| 19.03.2026 | 517,39 | 535,38 | 516,46 | 534,10 | 2,58% | 745.103,00 |
| 18.03.2026 | 519,31 | 533,57 | 519,25 | 520,65 | -0,46% | 968.831,00 |
| 17.03.2026 | 518,60 | 534,41 | 518,60 | 523,07 | 1,22% | 1.208.895,00 |
| 16.03.2026 | 532,92 | 542,84 | 516,03 | 516,74 | -3,54% | 2.700.161,00 |
| 13.03.2026 | 566,28 | 579,45 | 534,69 | 535,72 | -14,24% | 2.740.587,00 |
| 12.03.2026 | 652,02 | 655,20 | 622,30 | 624,70 | -4,28% | 1.519.808,00 |
| 11.03.2026 | 646,29 | 657,32 | 643,10 | 652,65 | 0,84% | 713.750,00 |
| 10.03.2026 | 635,57 | 653,88 | 631,45 | 647,23 | 0,78% | 619.737,00 |
| 09.03.2026 | 633,28 | 642,50 | 615,00 | 642,22 | -0,64% | 609.923,00 |
| 06.03.2026 | 646,23 | 651,15 | 637,36 | 646,34 | -1,12% | 409.814,00 |
| 05.03.2026 | 657,90 | 668,71 | 644,15 | 653,64 | -1,16% | 530.464,00 |
| 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 |