514,984$
-2,44%
Echtzeit-Aktienkurs Ulta Beauty
Bid:
Ask:
Aktienkurse zur Ulta Beauty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 522,01 | 526,78 | 513,58 | 515,14 | -2,41% | 478.496,00 |
| 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 |
| 23.06.2026 | 465,28 | 468,49 | 458,89 | 459,33 | -1,23% | 616.083,00 |
| 22.06.2026 | 459,13 | 468,68 | 456,02 | 465,06 | 2,08% | 903.216,00 |
| 19.06.2026 | 455,70 | 456,11 | 455,58 | 455,58 | -0,12% | - |
| 18.06.2026 | 454,00 | 459,29 | 449,01 | 456,13 | 1,19% | 1.409.090,00 |
| 17.06.2026 | 463,32 | 467,35 | 448,57 | 450,75 | -2,79% | 867.495,00 |
| 16.06.2026 | 472,25 | 475,98 | 463,33 | 463,68 | -1,69% | 613.877,00 |
| 15.06.2026 | 479,00 | 479,00 | 463,77 | 471,65 | 0,84% | 812.184,00 |
| 12.06.2026 | 480,87 | 482,10 | 465,31 | 467,74 | -1,82% | 699.872,00 |
| 11.06.2026 | 470,70 | 482,31 | 470,70 | 476,42 | 1,20% | 646.255,00 |
| 10.06.2026 | 477,90 | 482,20 | 469,12 | 470,75 | -1,50% | 745.853,00 |
| 09.06.2026 | 463,55 | 481,13 | 463,20 | 477,90 | 3,26% | 726.930,00 |
| 08.06.2026 | 466,36 | 469,49 | 462,33 | 462,80 | -0,91% | 589.942,00 |
| 05.06.2026 | 466,99 | 473,21 | 461,00 | 467,07 | 0,98% | 1.075.904,00 |
| 04.06.2026 | 478,57 | 480,18 | 458,70 | 462,52 | -1,84% | 1.275.514,00 |
| 03.06.2026 | 478,74 | 478,74 | 460,65 | 471,21 | -4,78% | 2.452.800,00 |
| 02.06.2026 | 500,02 | 502,70 | 492,34 | 494,87 | -1,18% | 1.974.398,00 |
| 01.06.2026 | 504,61 | 510,64 | 496,54 | 500,77 | -1,59% | 938.178,00 |
| 29.05.2026 | 513,96 | 515,83 | 507,00 | 508,85 | -2,17% | 822.610,00 |
| 28.05.2026 | 505,01 | 521,78 | 502,13 | 520,15 | 2,52% | 716.325,00 |
| 27.05.2026 | 518,99 | 527,00 | 506,60 | 507,35 | -1,68% | 667.046,00 |
| 26.05.2026 | 518,01 | 519,55 | 510,31 | 516,04 | 0,19% | 671.213,00 |
| 22.05.2026 | 509,00 | 518,00 | 505,06 | 515,04 | 2,18% | 481.556,00 |
| 21.05.2026 | 488,34 | 504,52 | 488,34 | 504,05 | 2,22% | 666.112,00 |
| 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 |