447,900€
1,63%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 444,30 | 445,20 | 437,20 | 438,80 | -0,43% | 17,00 |
| 06.11.2025 | 447,90 | 448,90 | 440,70 | 440,70 | -1,61% | 234,00 |
| 05.11.2025 | 447,10 | 447,90 | 446,10 | 447,90 | 0,67% | 50,00 |
| 04.11.2025 | 447,90 | 449,20 | 444,90 | 444,90 | -1,66% | 58,00 |
| 03.11.2025 | 453,70 | 453,70 | 450,40 | 452,40 | 1,62% | 17,00 |
| 31.10.2025 | 443,10 | 445,20 | 443,10 | 445,20 | 0,41% | 50,00 |
| 30.10.2025 | 433,10 | 443,40 | 430,20 | 443,40 | 1,33% | 55,00 |
| 29.10.2025 | 446,70 | 446,70 | 437,60 | 437,60 | -2,02% | 26,00 |
| 28.10.2025 | 450,50 | 450,50 | 443,80 | 446,60 | -0,87% | 132,00 |
| 27.10.2025 | 448,80 | 450,50 | 448,80 | 450,50 | 1,17% | 10,00 |
| 24.10.2025 | 450,30 | 458,10 | 445,30 | 445,30 | -1,79% | 67,00 |
| 23.10.2025 | 450,50 | 453,40 | 449,20 | 453,40 | 2,30% | 15,00 |
| 22.10.2025 | 455,40 | 455,40 | 441,50 | 443,20 | -2,25% | 12,00 |
| 21.10.2025 | 449,10 | 453,40 | 446,40 | 453,40 | -0,66% | 15,00 |
| 20.10.2025 | 456,40 | 456,40 | 456,40 | 456,40 | -1,13% | 10,00 |
| 17.10.2025 | 453,90 | 461,60 | 453,80 | 461,60 | 0,57% | 15,00 |
| 16.10.2025 | 465,10 | 465,10 | 453,60 | 459,00 | -0,20% | 44,00 |
| 15.10.2025 | 468,70 | 470,70 | 459,90 | 459,90 | -1,46% | 41,00 |
| 14.10.2025 | 464,90 | 466,70 | 464,90 | 466,70 | 0,89% | 2,00 |
| 13.10.2025 | 473,40 | 473,40 | 462,60 | 462,60 | -2,94% | 8,00 |
| 10.10.2025 | 482,40 | 491,70 | 476,60 | 476,60 | -2,40% | 46,00 |
| 09.10.2025 | 484,70 | 488,30 | 484,70 | 488,30 | -0,57% | 24,00 |
| 08.10.2025 | 479,60 | 491,10 | 479,60 | 491,10 | 2,29% | 48,00 |
| 07.10.2025 | 481,20 | 486,80 | 479,50 | 480,10 | -0,35% | 70,00 |
| 06.10.2025 | 474,70 | 481,80 | 474,70 | 481,80 | 1,37% | 32,00 |
| 03.10.2025 | 473,40 | 475,30 | 472,80 | 475,30 | 0,49% | 102,00 |
| 02.10.2025 | 476,30 | 476,30 | 472,90 | 473,00 | -0,42% | 110,00 |
| 01.10.2025 | 465,50 | 475,00 | 463,80 | 475,00 | 2,37% | 9,00 |
| 30.09.2025 | 468,60 | 471,80 | 464,00 | 464,00 | -0,71% | 19,00 |
| 29.09.2025 | 468,10 | 474,00 | 467,30 | 467,30 | -0,28% | 32,00 |
| 26.09.2025 | 458,20 | 469,00 | 458,20 | 468,60 | 2,76% | 34,00 |
| 25.09.2025 | 457,50 | 460,60 | 456,00 | 456,00 | 0,87% | 121,00 |
| 24.09.2025 | 445,25 | 453,55 | 445,05 | 452,05 | 1,33% | - |
| 23.09.2025 | 441,50 | 446,50 | 441,50 | 446,10 | 1,43% | 11,00 |
| 22.09.2025 | 439,80 | 439,80 | 439,80 | 439,80 | -1,96% | 2,00 |
| 19.09.2025 | 450,90 | 450,90 | 448,60 | 448,60 | -1,06% | 2,00 |
| 18.09.2025 | 449,50 | 455,55 | 448,35 | 453,40 | 1,75% | - |
| 17.09.2025 | 443,50 | 445,60 | 441,50 | 445,60 | 0,47% | 101,00 |
| 16.09.2025 | 444,30 | 444,30 | 443,50 | 443,50 | -0,54% | 21,00 |
| 15.09.2025 | 435,50 | 451,00 | 435,50 | 445,90 | 1,27% | 116,00 |
| 12.09.2025 | 443,80 | 443,80 | 440,30 | 440,30 | -0,59% | 65,00 |
| 11.09.2025 | 442,90 | 442,90 | 442,90 | 442,90 | 0,41% | 33,00 |
| 10.09.2025 | 439,20 | 441,10 | 439,20 | 441,10 | 1,40% | 10,00 |
| 09.09.2025 | 440,50 | 444,70 | 431,30 | 435,00 | -0,11% | 93,00 |
| 08.09.2025 | 436,50 | 441,80 | 435,50 | 435,50 | -1,07% | 60,00 |
| 05.09.2025 | 456,20 | 456,20 | 440,20 | 440,20 | -2,91% | 10,00 |
| 04.09.2025 | 456,40 | 456,40 | 448,50 | 453,40 | -0,40% | 95,00 |
| 03.09.2025 | 456,00 | 456,00 | 455,20 | 455,20 | 1,40% | 105,00 |
| 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 |