403,050€
2,22%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 398,65 | 400,30 | 393,15 | 395,90 | 0,41% | - |
| 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 |
| 05.06.2026 | 399,10 | 403,80 | 392,00 | 403,80 | 0,77% | 193,00 |
| 04.06.2026 | 405,70 | 410,00 | 400,00 | 400,70 | -1,11% | 82,00 |
| 03.06.2026 | 433,70 | 433,70 | 401,70 | 405,20 | -4,66% | 299,00 |
| 02.06.2026 | 428,10 | 434,30 | 423,10 | 425,00 | -0,86% | 109,00 |
| 01.06.2026 | 439,60 | 439,60 | 428,70 | 428,70 | -2,23% | 49,00 |
| 29.05.2026 | 444,50 | 444,50 | 437,30 | 438,50 | -1,53% | 76,00 |
| 28.05.2026 | 436,00 | 445,75 | 431,80 | 445,30 | -0,31% | - |
| 27.05.2026 | 443,15 | 452,40 | 443,15 | 446,70 | 0,86% | - |
| 26.05.2026 | 443,20 | 443,20 | 442,90 | 442,90 | -1,29% | 188,00 |
| 25.05.2026 | 448,80 | 448,90 | 448,70 | 448,70 | 1,40% | 11,00 |
| 22.05.2026 | 437,10 | 442,50 | 437,10 | 442,50 | 3,34% | 34,00 |
| 21.05.2026 | 423,75 | 431,10 | 422,30 | 428,20 | 1,15% | - |
| 20.05.2026 | 416,10 | 424,05 | 410,45 | 423,35 | 2,28% | - |
| 19.05.2026 | 410,00 | 413,90 | 402,80 | 413,90 | 0,46% | 305,00 |
| 18.05.2026 | 424,20 | 424,20 | 412,00 | 412,00 | -3,13% | 30,00 |
| 15.05.2026 | 429,30 | 430,20 | 425,30 | 425,30 | 1,46% | 102,00 |
| 14.05.2026 | 419,30 | 419,30 | 419,20 | 419,20 | -0,69% | 4,00 |
| 13.05.2026 | 422,10 | 422,10 | 422,10 | 422,10 | -2,29% | 11,00 |
| 12.05.2026 | 435,70 | 435,70 | 426,00 | 432,00 | -0,48% | 37,00 |
| 11.05.2026 | 440,70 | 440,70 | 434,10 | 434,10 | -2,45% | 19,00 |
| 08.05.2026 | 453,30 | 453,30 | 445,00 | 445,00 | -1,11% | 29,00 |
| 07.05.2026 | 457,50 | 457,50 | 450,00 | 450,00 | -0,84% | 20,00 |
| 06.05.2026 | 453,10 | 460,70 | 453,10 | 453,80 | -0,46% | 105,00 |
| 05.05.2026 | 441,90 | 455,90 | 441,90 | 455,90 | 2,24% | 231,00 |
| 04.05.2026 | 456,00 | 456,00 | 445,90 | 445,90 | -2,62% | 26,00 |
| 30.04.2026 | 451,50 | 457,90 | 451,50 | 457,90 | 1,33% | 33,00 |
| 29.04.2026 | 457,70 | 458,10 | 451,90 | 451,90 | -2,04% | 18,00 |
| 28.04.2026 | 458,20 | 461,30 | 458,20 | 461,30 | -3,88% | 19,00 |
| 27.04.2026 | 479,90 | 479,90 | 479,90 | 479,90 | -0,50% | 4,00 |
| 24.04.2026 | 482,50 | 482,50 | 482,30 | 482,30 | 1,28% | 10,00 |
| 23.04.2026 | 483,30 | 483,80 | 476,20 | 476,20 | -0,61% | 99,00 |
| 22.04.2026 | 484,70 | 484,70 | 479,10 | 479,10 | -1,44% | 22,00 |
| 21.04.2026 | 489,60 | 489,60 | 486,10 | 486,10 | 0,00% | 20,00 |
| 20.04.2026 | 472,50 | 486,10 | 472,50 | 486,10 | 3,87% | 35,00 |
| 17.04.2026 | 461,50 | 469,90 | 461,50 | 468,00 | 2,41% | 96,00 |
| 16.04.2026 | 453,80 | 457,00 | 453,80 | 457,00 | 0,42% | 84,00 |
| 15.04.2026 | 454,40 | 455,60 | 450,10 | 455,10 | 0,44% | 279,00 |
| 14.04.2026 | 452,20 | 455,20 | 452,20 | 453,10 | 1,00% | 36,00 |
| 13.04.2026 | 442,90 | 448,60 | 442,90 | 448,60 | 1,86% | 7,00 |
| 10.04.2026 | 452,20 | 452,20 | 440,40 | 440,40 | -2,80% | 47,00 |
| 09.04.2026 | 456,65 | 467,20 | 452,75 | 453,10 | -0,90% | - |
| 08.04.2026 | 473,10 | 473,10 | 455,40 | 457,20 | -0,95% | 43,00 |
| 07.04.2026 | 467,00 | 472,90 | 461,60 | 461,60 | 0,61% | 139,00 |
| 02.04.2026 | 461,70 | 461,70 | 458,80 | 458,80 | -0,28% | 37,00 |
| 01.04.2026 | 455,40 | 463,40 | 455,40 | 460,10 | 1,70% | 403,00 |
| 31.03.2026 | 448,70 | 452,40 | 444,20 | 452,40 | 1,48% | 56,00 |
| 30.03.2026 | 447,80 | 447,80 | 445,80 | 445,80 | 0,29% | 42,00 |
| 27.03.2026 | 453,10 | 453,10 | 444,50 | 444,50 | -2,03% | 31,00 |
| 26.03.2026 | 454,30 | 461,20 | 453,70 | 453,70 | 0,44% | 126,00 |
| 25.03.2026 | 447,80 | 451,70 | 447,80 | 451,70 | 1,14% | 38,00 |
| 24.03.2026 | 444,70 | 446,60 | 440,20 | 446,60 | 1,00% | 275,00 |
| 23.03.2026 | 459,40 | 466,60 | 442,20 | 442,20 | -4,04% | 317,00 |
| 20.03.2026 | 458,10 | 463,00 | 455,80 | 460,80 | 0,33% | 444,00 |
| 19.03.2026 | 454,00 | 459,30 | 452,70 | 459,30 | -0,41% | 195,00 |
| 18.03.2026 | 457,30 | 461,20 | 457,30 | 461,20 | 0,94% | 182,00 |
| 17.03.2026 | 445,10 | 462,90 | 445,10 | 456,90 | 1,90% | 58,00 |
| 16.03.2026 | 469,30 | 469,70 | 448,40 | 448,40 | -5,00% | 163,00 |
| 13.03.2026 | 492,00 | 506,60 | 472,00 | 472,00 | -4,28% | 119,00 |
| 12.03.2026 | 569,60 | 569,60 | 493,10 | 493,10 | -12,29% | 97,00 |
| 11.03.2026 | 554,80 | 562,20 | 554,80 | 562,20 | 0,75% | 58,00 |
| 10.03.2026 | 551,40 | 558,00 | 551,40 | 558,00 | 3,03% | 39,00 |
| 09.03.2026 | 551,20 | 559,00 | 535,00 | 541,60 | -2,62% | 117,00 |
| 06.03.2026 | 559,60 | 563,20 | 553,40 | 556,20 | -0,36% | 20,00 |
| 05.03.2026 | 566,00 | 572,40 | 557,80 | 558,20 | -2,55% | 35,00 |
| 04.03.2026 | 572,80 | 572,80 | 572,80 | 572,80 | -0,14% | 17,00 |
| 03.03.2026 | 575,00 | 575,00 | 566,80 | 573,60 | -0,42% | 52,00 |
| 02.03.2026 | 579,00 | 581,80 | 575,20 | 576,00 | -2,51% | 18,00 |
| 27.02.2026 | 588,50 | 594,90 | 579,60 | 590,80 | 0,20% | - |
| 26.02.2026 | 578,80 | 589,60 | 578,80 | 589,60 | 1,83% | 31,00 |
| 25.02.2026 | 585,60 | 585,60 | 579,00 | 579,00 | 2,26% | 23,00 |
| 24.02.2026 | 566,20 | 566,20 | 566,20 | 566,20 | -0,49% | 6,00 |
| 23.02.2026 | 578,40 | 580,60 | 569,00 | 569,00 | -3,07% | 16,00 |
| 20.02.2026 | 587,00 | 587,00 | 587,00 | 587,00 | -0,41% | 1,00 |
| 19.02.2026 | 582,60 | 589,40 | 582,60 | 589,40 | -0,10% | 15,00 |
| 18.02.2026 | 601,80 | 601,80 | 590,00 | 590,00 | 2,50% | 133,00 |
| 17.02.2026 | 571,20 | 575,60 | 571,20 | 575,60 | 0,74% | 88,00 |