565,300€
0,62%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 566,70 | 568,60 | 561,40 | 565,50 | 0,66% | - |
| 22.10.2026 | 542,60 | 564,20 | 542,60 | 561,80 | 5,48% | 90,00 |
| 21.10.2026 | 532,60 | 532,60 | 532,60 | 532,60 | -0,22% | 1,00 |
| 20.10.2026 | 529,40 | 533,80 | 529,40 | 533,80 | 1,02% | 36,00 |
| 19.10.2026 | 531,80 | 533,40 | 525,80 | 528,40 | 0,34% | - |
| 16.10.2026 | 539,40 | 539,40 | 526,60 | 526,60 | -2,23% | 6,00 |
| 15.10.2026 | 520,60 | 538,60 | 520,60 | 538,60 | 2,05% | 752,00 |
| 14.10.2026 | 517,00 | 527,80 | 517,00 | 527,80 | 1,81% | 20,00 |
| 13.10.2026 | 500,00 | 521,00 | 500,00 | 518,40 | 1,05% | 279,00 |
| 12.10.2026 | 513,00 | 513,00 | 513,00 | 513,00 | 1,18% | 2,00 |
| 09.10.2026 | 505,80 | 507,00 | 505,00 | 507,00 | 2,42% | 20,00 |
| 08.10.2026 | 480,90 | 495,00 | 480,90 | 495,00 | 0,20% | 18,00 |
| 07.10.2026 | 494,10 | 494,10 | 491,30 | 494,00 | 3,07% | 7,00 |
| 06.10.2026 | 479,30 | 479,30 | 479,30 | 479,30 | -0,66% | 10,00 |
| 05.10.2026 | 482,50 | 482,50 | 482,50 | 482,50 | 0,77% | 3,00 |
| 02.10.2026 | 472,90 | 478,80 | 472,90 | 478,80 | -0,68% | 4,00 |
| 01.10.2026 | 489,10 | 489,20 | 482,10 | 482,10 | 0,17% | 4,00 |
| 30.09.2026 | 481,30 | 481,30 | 481,30 | 481,30 | -0,97% | 3,00 |
| 29.09.2026 | 484,30 | 488,50 | 483,90 | 486,00 | 1,21% | 703,00 |
| 28.09.2026 | 473,40 | 480,20 | 473,40 | 480,20 | 0,36% | 12,00 |
| 25.09.2026 | 478,50 | 478,50 | 478,50 | 478,50 | -0,31% | 10,00 |
| 24.09.2026 | 469,20 | 480,00 | 469,20 | 480,00 | -0,48% | 14,00 |
| 23.09.2026 | 490,60 | 490,60 | 474,80 | 482,30 | -0,68% | 226,00 |
| 22.09.2026 | 487,10 | 489,70 | 475,90 | 485,60 | 1,80% | 152,00 |
| 21.09.2026 | 477,00 | 477,00 | 477,00 | 477,00 | 0,64% | 25,00 |
| 18.09.2026 | 475,00 | 476,70 | 468,00 | 473,95 | 0,43% | - |
| 17.09.2026 | 462,50 | 474,10 | 462,30 | 471,90 | 1,53% | 25,00 |
| 16.09.2026 | 464,80 | 464,80 | 464,80 | 464,80 | -0,90% | 1,00 |
| 15.09.2026 | 481,40 | 481,40 | 469,00 | 469,00 | -1,03% | 24,00 |
| 14.09.2026 | 472,40 | 474,10 | 471,50 | 473,90 | 2,05% | 90,00 |
| 11.09.2026 | 462,25 | 469,40 | 457,70 | 464,40 | 0,48% | - |
| 10.09.2026 | 465,80 | 468,50 | 460,55 | 462,20 | -1,03% | - |
| 09.09.2026 | 468,50 | 468,50 | 467,00 | 467,00 | -0,89% | 10,00 |
| 08.09.2026 | 486,00 | 486,00 | 471,20 | 471,20 | -3,44% | 75,00 |
| 07.09.2026 | 494,90 | 494,90 | 474,00 | 488,00 | 0,60% | 207,00 |
| 04.09.2026 | 485,10 | 485,10 | 485,10 | 485,10 | 1,83% | 2,00 |
| 03.09.2026 | 475,30 | 478,20 | 475,30 | 476,40 | -1,24% | 42,00 |
| 02.09.2026 | 471,20 | 482,75 | 465,35 | 482,40 | 2,57% | - |
| 01.09.2026 | 463,30 | 474,20 | 463,20 | 470,30 | 1,64% | 98,00 |
| 31.08.2026 | 448,60 | 463,10 | 448,60 | 462,70 | 3,07% | 46,00 |
| 28.08.2026 | 450,90 | 466,70 | 438,30 | 448,90 | -3,17% | 173,00 |
| 27.08.2026 | 469,90 | 469,90 | 455,30 | 463,60 | -0,30% | 59,00 |
| 26.08.2026 | 465,00 | 465,00 | 465,00 | 465,00 | 1,68% | 1,00 |
| 25.08.2026 | 460,90 | 460,90 | 452,40 | 457,30 | -0,20% | 30,00 |
| 24.08.2026 | 442,00 | 461,40 | 439,80 | 458,20 | 2,94% | 85,00 |
| 21.08.2026 | 436,60 | 445,10 | 436,60 | 445,10 | 0,00% | 7,00 |
| 20.08.2026 | 452,85 | 460,30 | 441,70 | 445,10 | -3,55% | - |
| 19.08.2026 | 461,50 | 461,50 | 461,50 | 461,50 | 8,95% | 20,00 |
| 18.08.2026 | 424,70 | 424,70 | 422,50 | 423,60 | -1,65% | 10,00 |
| 17.08.2026 | 444,00 | 444,00 | 430,70 | 430,70 | -1,58% | 5,00 |
| 14.08.2026 | 446,00 | 446,00 | 437,60 | 437,60 | -1,88% | 8,00 |
| 13.08.2026 | 462,15 | 466,00 | 445,90 | 446,00 | -3,54% | - |
| 12.08.2026 | 470,00 | 474,15 | 461,50 | 462,35 | -2,29% | - |
| 11.08.2026 | 473,10 | 473,20 | 473,10 | 473,20 | -2,39% | 24,00 |
| 10.08.2026 | 484,20 | 487,10 | 482,00 | 484,80 | 4,01% | 66,00 |
| 07.08.2026 | 462,60 | 472,50 | 462,60 | 466,10 | -0,09% | 5,00 |
| 06.08.2026 | 466,50 | 466,50 | 466,50 | 466,50 | -2,61% | 21,00 |
| 05.08.2026 | 475,40 | 479,00 | 475,40 | 479,00 | 2,72% | 3,00 |
| 04.08.2026 | 462,00 | 470,20 | 462,00 | 466,30 | 0,93% | 4,00 |
| 03.08.2026 | 451,30 | 462,00 | 447,30 | 462,00 | 4,54% | 125,00 |
| 31.07.2026 | 450,10 | 450,30 | 441,80 | 441,95 | -0,33% | - |
| 30.07.2026 | 443,40 | 443,40 | 443,40 | 443,40 | -1,03% | 2,00 |
| 29.07.2026 | 444,30 | 448,00 | 437,20 | 448,00 | 5,64% | 32,00 |
| 28.07.2026 | 422,90 | 424,10 | 421,70 | 424,10 | 0,28% | 55,00 |
| 27.07.2026 | 422,90 | 422,90 | 422,90 | 422,90 | 1,32% | 28,00 |
| 24.07.2026 | 417,40 | 417,40 | 417,40 | 417,40 | -0,57% | 3,00 |
| 23.07.2026 | 428,50 | 428,50 | 419,30 | 419,80 | -1,89% | 4,00 |
| 22.07.2026 | 427,90 | 427,90 | 427,90 | 427,90 | -0,79% | 12,00 |
| 21.07.2026 | 432,90 | 432,90 | 431,30 | 431,30 | 1,32% | 22,00 |
| 20.07.2026 | 419,65 | 428,05 | 418,00 | 425,70 | 0,40% | - |
| 17.07.2026 | 413,20 | 424,00 | 411,50 | 424,00 | 4,59% | 14,00 |
| 16.07.2026 | 405,40 | 405,40 | 405,40 | 405,40 | -1,60% | 3,00 |
| 15.07.2026 | 416,30 | 416,30 | 412,00 | 412,00 | -0,10% | 3,00 |
| 14.07.2026 | 412,40 | 412,40 | 412,40 | 412,40 | -1,46% | 10,00 |
| 13.07.2026 | 410,50 | 419,80 | 410,50 | 418,50 | 2,57% | 42,00 |
| 10.07.2026 | 403,50 | 408,00 | 403,50 | 408,00 | 3,32% | 15,00 |
| 09.07.2026 | 394,90 | 394,90 | 394,90 | 394,90 | 0,15% | 4,00 |
| 08.07.2026 | 394,30 | 394,30 | 394,10 | 394,30 | -1,57% | 92,00 |
| 07.07.2026 | 398,00 | 400,60 | 398,00 | 400,60 | 1,03% | 2,00 |
| 06.07.2026 | 404,10 | 404,10 | 394,10 | 396,50 | -1,56% | 56,00 |
| 03.07.2026 | 414,90 | 414,90 | 402,80 | 402,80 | 0,42% | 9,00 |
| 02.07.2026 | 401,10 | 401,10 | 401,10 | 401,10 | 0,60% | 17,00 |
| 01.07.2026 | 396,90 | 398,70 | 393,80 | 398,70 | 1,09% | 26,00 |
| 30.06.2026 | 403,70 | 405,90 | 388,10 | 394,40 | -3,66% | 62,00 |
| 29.06.2026 | 427,10 | 429,40 | 409,40 | 409,40 | -3,42% | 87,00 |
| 26.06.2026 | 425,40 | 430,50 | 423,90 | 423,90 | -0,80% | 46,00 |
| 25.06.2026 | 422,40 | 427,30 | 416,00 | 427,30 | 6,43% | 83,00 |
| 24.06.2026 | 401,50 | 401,50 | 401,50 | 401,50 | -1,08% | 1,00 |
| 23.06.2026 | 412,80 | 412,80 | 400,10 | 405,90 | 0,27% | 259,00 |
| 22.06.2026 | 400,10 | 408,60 | 400,10 | 404,80 | 1,76% | 60,00 |
| 19.06.2026 | 397,90 | 399,25 | 396,85 | 397,80 | 0,48% | - |
| 18.06.2026 | 391,70 | 396,50 | 391,70 | 395,90 | -0,78% | 31,00 |
| 17.06.2026 | 398,30 | 399,00 | 398,30 | 399,00 | -1,07% | 15,00 |
| 16.06.2026 | 403,50 | 403,50 | 402,90 | 403,30 | -0,54% | 5,00 |
| 15.06.2026 | 409,10 | 409,80 | 400,80 | 405,50 | -0,54% | 67,00 |
| 12.06.2026 | 410,90 | 416,00 | 407,70 | 407,70 | -1,33% | 35,00 |
| 11.06.2026 | 414,10 | 414,10 | 413,20 | 413,20 | 1,00% | 38,00 |
| 10.06.2026 | 415,50 | 415,50 | 409,10 | 409,10 | -0,53% | 16,00 |
| 09.06.2026 | 400,20 | 413,10 | 400,20 | 411,30 | 2,14% | 49,00 |
| 08.06.2026 | 409,30 | 409,30 | 402,70 | 402,70 | -0,27% | 15,00 |