457,350€
1,88%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 458,30 | 461,65 | 455,55 | 459,10 | 2,27% | - |
| 02.09.2025 | 422,20 | 448,90 | 422,20 | 448,90 | 6,53% | 103,00 |
| 01.09.2025 | 419,80 | 425,70 | 418,60 | 421,40 | -0,71% | 232,00 |
| 29.08.2025 | 473,70 | 473,70 | 422,70 | 424,40 | -6,83% | 215,00 |
| 28.08.2025 | 460,80 | 460,80 | 450,50 | 455,50 | -0,26% | 113,00 |
| 27.08.2025 | 456,20 | 458,60 | 456,20 | 456,70 | 1,42% | 30,00 |
| 26.08.2025 | 448,70 | 453,20 | 447,30 | 450,30 | -1,14% | 26,00 |
| 25.08.2025 | 453,50 | 455,50 | 447,30 | 455,50 | 1,13% | 124,00 |
| 22.08.2025 | 455,00 | 460,00 | 450,40 | 450,40 | 0,60% | 143,00 |
| 21.08.2025 | 447,70 | 447,70 | 447,70 | 447,70 | 1,47% | 11,00 |
| 20.08.2025 | 440,60 | 443,50 | 440,60 | 441,20 | -0,20% | 19,00 |
| 19.08.2025 | 441,50 | 445,30 | 441,50 | 442,10 | -0,29% | 88,00 |
| 18.08.2025 | 437,00 | 445,50 | 437,00 | 443,40 | -0,07% | 181,00 |
| 15.08.2025 | 452,90 | 452,90 | 439,30 | 443,70 | -2,18% | 190,00 |
| 14.08.2025 | 453,80 | 454,00 | 438,90 | 453,60 | 0,96% | 130,00 |
| 13.08.2025 | 441,65 | 450,30 | 440,35 | 449,30 | 2,32% | - |
| 12.08.2025 | 432,00 | 441,80 | 432,00 | 439,10 | 2,21% | 371,00 |
| 11.08.2025 | 425,50 | 433,00 | 425,50 | 429,60 | -0,42% | 3,00 |
| 08.08.2025 | 431,40 | 431,40 | 431,40 | 431,40 | -0,02% | 30,00 |
| 07.08.2025 | 444,90 | 444,90 | 431,50 | 431,50 | -1,91% | 50,00 |
| 06.08.2025 | 438,90 | 443,60 | 437,40 | 439,90 | 0,11% | 110,00 |
| 05.08.2025 | 444,30 | 444,30 | 439,40 | 439,40 | -1,15% | 13,00 |
| 04.08.2025 | 438,50 | 445,50 | 438,50 | 444,50 | 1,32% | 32,00 |
| 01.08.2025 | 450,00 | 450,00 | 434,60 | 438,70 | -2,92% | 163,00 |
| 31.07.2025 | 455,20 | 455,20 | 451,90 | 451,90 | 0,33% | 78,00 |
| 30.07.2025 | 441,80 | 450,40 | 441,80 | 450,40 | 1,44% | 83,00 |
| 29.07.2025 | 450,50 | 452,70 | 444,00 | 444,00 | -0,40% | 42,00 |
| 28.07.2025 | 439,70 | 445,80 | 439,70 | 445,80 | 2,41% | 73,00 |
| 25.07.2025 | 434,90 | 435,30 | 434,40 | 435,30 | -0,27% | 7,00 |
| 24.07.2025 | 430,20 | 436,50 | 430,20 | 436,50 | 1,51% | 121,00 |
| 23.07.2025 | 429,90 | 430,00 | 426,90 | 430,00 | 0,42% | 24,00 |
| 22.07.2025 | 426,60 | 428,20 | 422,60 | 428,20 | 1,09% | 36,00 |
| 21.07.2025 | 420,40 | 424,00 | 420,20 | 423,60 | -0,16% | 35,00 |
| 18.07.2025 | 419,00 | 424,50 | 419,00 | 424,30 | 0,55% | 11,00 |
| 17.07.2025 | 416,90 | 422,10 | 416,90 | 422,00 | 1,22% | 54,00 |
| 16.07.2025 | 411,60 | 416,90 | 404,90 | 416,90 | 1,56% | 64,00 |
| 15.07.2025 | 409,80 | 414,00 | 409,60 | 410,50 | 1,23% | 90,00 |
| 14.07.2025 | 404,70 | 409,30 | 404,70 | 405,50 | -0,21% | 19,00 |
| 11.07.2025 | 407,05 | 407,75 | 404,85 | 406,35 | -1,56% | - |
| 10.07.2025 | 405,30 | 412,80 | 405,30 | 412,80 | 2,00% | 46,00 |
| 09.07.2025 | 410,10 | 413,00 | 404,70 | 404,70 | -1,22% | 50,00 |
| 08.07.2025 | 403,40 | 420,00 | 401,60 | 409,70 | 1,31% | 172,00 |
| 07.07.2025 | 407,40 | 407,40 | 401,80 | 404,40 | 0,01% | 94,00 |
| 04.07.2025 | 404,90 | 405,05 | 403,95 | 404,35 | -0,06% | - |
| 03.07.2025 | 404,60 | 404,60 | 404,60 | 404,60 | 1,05% | 6,00 |
| 02.07.2025 | 400,40 | 400,40 | 400,40 | 400,40 | 0,20% | 1,00 |
| 01.07.2025 | 398,50 | 399,60 | 393,70 | 399,60 | 0,38% | 10,00 |
| 30.06.2025 | 388,50 | 398,10 | 388,50 | 398,10 | 1,63% | 24,00 |
| 27.06.2025 | 391,30 | 392,25 | 388,45 | 391,70 | 0,93% | - |
| 26.06.2025 | 391,20 | 391,20 | 387,00 | 388,10 | -1,10% | 186,00 |
| 25.06.2025 | 398,70 | 399,60 | 392,40 | 392,40 | -1,43% | 36,00 |
| 24.06.2025 | 403,90 | 403,90 | 398,10 | 398,10 | -2,69% | 11,00 |
| 23.06.2025 | 413,90 | 414,00 | 409,10 | 409,10 | -0,05% | 51,00 |
| 20.06.2025 | 408,20 | 414,40 | 408,20 | 409,30 | 0,27% | 61,00 |
| 19.06.2025 | 409,10 | 409,10 | 408,20 | 408,20 | -1,76% | 25,00 |
| 18.06.2025 | 408,20 | 415,50 | 408,20 | 415,50 | 1,64% | 31,00 |
| 17.06.2025 | 404,90 | 408,80 | 404,90 | 408,80 | 0,66% | 21,00 |
| 16.06.2025 | 399,30 | 406,40 | 397,00 | 406,10 | 2,55% | 213,00 |
| 13.06.2025 | 395,70 | 402,30 | 395,50 | 396,00 | 0,51% | 75,00 |
| 12.06.2025 | 394,90 | 394,90 | 391,30 | 394,00 | -0,53% | 56,00 |
| 11.06.2025 | 401,20 | 404,40 | 395,90 | 396,10 | -1,71% | 339,00 |
| 10.06.2025 | 408,50 | 408,50 | 403,00 | 403,00 | -1,64% | 53,00 |
| 09.06.2025 | 409,40 | 411,30 | 409,40 | 409,70 | 0,66% | 7,00 |
| 06.06.2025 | 407,10 | 409,50 | 405,80 | 407,00 | -0,05% | 235,00 |
| 05.06.2025 | 406,20 | 409,20 | 404,80 | 407,20 | -0,46% | 27,00 |
| 04.06.2025 | 415,40 | 415,40 | 408,00 | 409,10 | -2,36% | 159,00 |
| 03.06.2025 | 413,50 | 419,00 | 412,80 | 419,00 | 0,89% | 280,00 |
| 02.06.2025 | 415,10 | 419,10 | 406,60 | 415,30 | 0,07% | 250,00 |
| 30.05.2025 | 400,20 | 434,70 | 399,30 | 415,00 | 12,89% | 829,00 |
| 29.05.2025 | 375,10 | 377,30 | 367,60 | 367,60 | -0,54% | 119,00 |
| 28.05.2025 | 372,10 | 374,90 | 369,60 | 369,60 | -0,08% | 69,00 |
| 27.05.2025 | 363,40 | 372,00 | 360,40 | 369,90 | 3,27% | 33,00 |
| 26.05.2025 | 356,80 | 358,20 | 356,80 | 358,20 | 0,51% | 6,00 |
| 23.05.2025 | 364,10 | 364,10 | 356,40 | 356,40 | -1,63% | 106,00 |
| 22.05.2025 | 358,30 | 362,30 | 358,30 | 362,30 | 1,51% | 58,00 |
| 21.05.2025 | 361,60 | 361,60 | 356,90 | 356,90 | -3,77% | 67,00 |
| 20.05.2025 | 361,10 | 370,90 | 361,10 | 370,90 | 1,26% | 125,00 |
| 19.05.2025 | 364,50 | 366,30 | 355,00 | 366,30 | -0,65% | 194,00 |
| 16.05.2025 | 366,00 | 369,70 | 366,00 | 368,70 | 0,96% | 67,00 |
| 15.05.2025 | 364,50 | 367,90 | 362,30 | 365,20 | -1,30% | 42,00 |
| 14.05.2025 | 369,90 | 370,00 | 366,10 | 370,00 | -0,24% | 68,00 |
| 13.05.2025 | 369,10 | 373,20 | 369,10 | 370,90 | -0,56% | 123,00 |
| 12.05.2025 | 358,40 | 373,00 | 354,00 | 373,00 | 7,59% | 302,00 |
| 09.05.2025 | 345,85 | 347,30 | 342,70 | 346,70 | -0,49% | - |
| 08.05.2025 | 348,90 | 348,90 | 348,40 | 348,40 | 1,22% | 12,00 |
| 07.05.2025 | 340,10 | 345,60 | 340,10 | 344,20 | 0,06% | 70,00 |
| 06.05.2025 | 348,00 | 348,00 | 343,20 | 344,00 | -2,22% | 135,00 |
| 05.05.2025 | 345,60 | 352,20 | 345,20 | 351,80 | 0,83% | 154,00 |
| 02.05.2025 | 345,00 | 353,90 | 345,00 | 348,90 | 0,26% | 108,00 |
| 30.04.2025 | 342,80 | 348,00 | 338,20 | 348,00 | 2,26% | 29,00 |
| 29.04.2025 | 338,00 | 340,30 | 337,30 | 340,30 | 2,01% | 75,00 |
| 28.04.2025 | 338,30 | 340,30 | 333,50 | 333,60 | -0,42% | - |
| 25.04.2025 | 341,10 | 344,50 | 335,00 | 335,00 | -1,06% | 185,00 |
| 24.04.2025 | 330,30 | 338,60 | 329,70 | 338,60 | 0,98% | 31,00 |
| 23.04.2025 | 334,40 | 341,80 | 334,40 | 335,30 | 1,45% | 62,00 |
| 22.04.2025 | 319,80 | 330,50 | 316,60 | 330,50 | 4,65% | 88,00 |
| 17.04.2025 | 308,40 | 316,20 | 308,40 | 315,80 | 1,67% | 43,00 |
| 16.04.2025 | 310,10 | 314,70 | 310,10 | 310,60 | -2,82% | 38,00 |
| 15.04.2025 | 323,60 | 325,30 | 318,20 | 319,60 | -0,68% | 117,00 |
| 14.04.2025 | 320,00 | 327,20 | 320,00 | 321,80 | 1,16% | 99,00 |