517,690$
1,54%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 509,00 | 519,92 | 508,23 | 517,60 | 1,52% | 65.057,00 |
| 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% | 490.196,00 |
| 29.10.2025 | 516,65 | 518,90 | 500,15 | 506,07 | -2,45% | 698.729,00 |
| 28.10.2025 | 521,04 | 523,70 | 516,59 | 518,79 | -0,77% | 386.753,00 |
| 27.10.2025 | 523,66 | 534,07 | 522,55 | 522,82 | 1,00% | 448.781,00 |
| 24.10.2025 | 526,16 | 529,16 | 517,22 | 517,66 | -1,30% | 407.017,00 |
| 23.10.2025 | 520,04 | 533,60 | 520,04 | 524,48 | 0,99% | 614.414,00 |
| 22.10.2025 | 525,92 | 527,00 | 509,80 | 519,33 | -1,25% | 537.165,00 |
| 21.10.2025 | 521,16 | 529,25 | 517,83 | 525,92 | 0,42% | 525.751,00 |
| 20.10.2025 | 539,63 | 543,71 | 522,92 | 523,72 | -1,84% | 486.929,00 |
| 17.10.2025 | 536,12 | 542,26 | 532,73 | 533,51 | -0,70% | 373.681,00 |
| 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% | 465.100,00 |
| 14.10.2025 | 541,51 | 551,50 | 537,95 | 541,01 | -0,35% | 541.810,00 |
| 13.10.2025 | 551,05 | 555,00 | 529,22 | 542,93 | -1,16% | 920.173,00 |
| 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% | 535.920,00 |
| 08.10.2025 | 557,07 | 572,23 | 556,86 | 565,81 | 1,62% | 607.757,00 |
| 07.10.2025 | 567,99 | 567,99 | 553,88 | 556,77 | -1,79% | 628.714,00 |
| 06.10.2025 | 558,96 | 567,98 | 550,10 | 566,91 | 1,92% | 570.555,00 |
| 03.10.2025 | 559,58 | 562,32 | 554,36 | 556,22 | -0,29% | 46.879,00 |
| 02.10.2025 | 553,00 | 557,82 | 551,00 | 557,82 | 0,32% | 328.073,00 |
| 01.10.2025 | 546,77 | 559,41 | 541,94 | 556,04 | 1,70% | 606.166,00 |
| 30.09.2025 | 550,93 | 552,51 | 540,87 | 546,75 | -1,26% | 473.573,00 |
| 29.09.2025 | 551,33 | 554,13 | 546,13 | 553,71 | 0,31% | 523.596,00 |
| 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% | 487.549,00 |
| 24.09.2025 | 524,76 | 537,13 | 524,32 | 535,61 | 2,10% | 583.801,00 |
| 23.09.2025 | 522,50 | 529,73 | 520,81 | 524,60 | 1,24% | 449.523,00 |
| 22.09.2025 | 521,47 | 522,39 | 514,88 | 518,16 | -0,63% | 541.472,00 |
| 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% | 450.614,00 |
| 17.09.2025 | 527,44 | 534,08 | 525,29 | 528,80 | 0,68% | 392.237,00 |
| 16.09.2025 | 521,84 | 525,95 | 511,57 | 525,21 | -0,17% | 511.219,00 |
| 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% | 987.767,00 |
| 03.09.2025 | 535,18 | 539,00 | 530,36 | 531,07 | -0,27% | 973.092,00 |
| 02.09.2025 | 491,26 | 533,08 | 486,25 | 532,52 | 8,08% | 2.129.491,00 |
| 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% | 1.318.516,00 |
| 27.08.2025 | 526,85 | 536,89 | 526,85 | 533,81 | 1,47% | 776.960,00 |
| 26.08.2025 | 524,47 | 527,36 | 520,00 | 526,06 | 0,32% | 1.007.272,00 |
| 25.08.2025 | 527,02 | 531,99 | 523,00 | 524,37 | -0,97% | 898.665,00 |
| 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% | 586.584,00 |
| 20.08.2025 | 515,00 | 520,00 | 509,07 | 516,69 | 0,03% | 468.447,00 |
| 19.08.2025 | 518,85 | 524,44 | 511,70 | 516,55 | -0,06% | 417.615,00 |
| 18.08.2025 | 521,00 | 521,98 | 515,35 | 516,87 | -0,79% | 469.416,00 |
| 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% | 691.919,00 |
| 13.08.2025 | 517,20 | 534,10 | 514,72 | 532,71 | 3,23% | 728.704,00 |
| 12.08.2025 | 507,79 | 519,04 | 504,62 | 516,02 | 3,47% | 808.149,00 |
| 11.08.2025 | 499,98 | 504,27 | 496,81 | 498,70 | 0,10% | 444.514,00 |
| 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% | 796.460,00 |
| 06.08.2025 | 511,98 | 519,00 | 508,70 | 516,19 | 1,18% | 500.139,00 |
| 05.08.2025 | 512,82 | 518,00 | 508,42 | 510,17 | -0,94% | 397.087,00 |
| 04.08.2025 | 512,69 | 515,47 | 509,70 | 514,99 | 1,43% | 672.359,00 |
| 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% | 487.732,00 |
| 30.07.2025 | 514,36 | 520,76 | 510,01 | 517,43 | 0,74% | 390.383,00 |
| 29.07.2025 | 519,63 | 521,77 | 511,59 | 513,63 | -1,09% | 537.409,00 |
| 28.07.2025 | 514,96 | 520,87 | 513,55 | 519,27 | 0,84% | 528.051,00 |
| 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% | 574.911,00 |
| 23.07.2025 | 503,63 | 508,27 | 500,45 | 508,10 | 1,07% | 616.359,00 |
| 22.07.2025 | 497,60 | 504,83 | 493,83 | 502,74 | 1,07% | 598.396,00 |
| 21.07.2025 | 495,15 | 500,95 | 490,14 | 497,41 | 0,83% | 605.172,00 |
| 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% | 571.894,00 |
| 16.07.2025 | 476,32 | 485,34 | 473,64 | 485,08 | 2,39% | 613.443,00 |
| 15.07.2025 | 480,02 | 483,42 | 472,81 | 473,78 | -1,23% | 552.015,00 |
| 14.07.2025 | 476,84 | 480,95 | 471,34 | 479,67 | 0,59% | 502.160,00 |
| 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% | 535.446,00 |
| 09.07.2025 | 482,22 | 482,50 | 471,51 | 475,57 | -1,58% | 545.774,00 |
| 08.07.2025 | 481,77 | 498,52 | 476,10 | 483,21 | 1,52% | 1.199.181,00 |
| 07.07.2025 | 476,74 | 478,84 | 471,89 | 475,99 | -0,38% | 631.650,00 |
| 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% | 642.033,00 |
| 01.07.2025 | 468,42 | 478,72 | 467,23 | 473,44 | 1,20% | 565.606,00 |
| 30.06.2025 | 457,50 | 470,00 | 456,38 | 467,82 | 2,08% | 675.313,00 |
| 27.06.2025 | 458,46 | 459,69 | 455,00 | 458,27 | 0,13% | 1.373.759,00 |
| 26.06.2025 | 460,19 | 461,99 | 452,05 | 457,66 | -0,31% | 833.614,00 |
| 25.06.2025 | 460,17 | 462,64 | 456,52 | 459,09 | -1,16% | 883.294,00 |
| 24.06.2025 | 474,71 | 475,61 | 462,33 | 464,49 | -1,50% | 744.397,00 |
| 23.06.2025 | 473,92 | 478,26 | 470,74 | 471,56 | -0,48% | 582.750,00 |
| 20.06.2025 | 479,21 | 479,21 | 469,37 | 473,85 | 0,08% | 1.231.533,00 |
| 18.06.2025 | 472,86 | 477,82 | 470,19 | 473,46 | 0,36% | 627.599,00 |