433,950€
2,50%
Echtzeit-Aktienkurs Ulta Beauty Inc.
Bid:
Ask:
Aktienkurse zur Ulta Beauty Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 573,80 | 578,80 | 571,40 | 571,40 | -0,80% | 26,00 |
| 13.02.2026 | 560,00 | 578,80 | 559,80 | 576,00 | -0,69% | 45,00 |
| 12.02.2026 | 573,00 | 580,00 | 573,00 | 580,00 | 0,87% | 115,00 |
| 11.02.2026 | 566,40 | 579,00 | 566,40 | 575,00 | -0,93% | 125,00 |
| 10.02.2026 | 582,20 | 585,00 | 579,60 | 580,40 | -0,38% | 24,00 |
| 09.02.2026 | 580,00 | 585,60 | 580,00 | 582,60 | 0,97% | 25,00 |
| 06.02.2026 | 570,00 | 577,00 | 570,00 | 577,00 | 0,52% | 2,00 |
| 05.02.2026 | 573,20 | 578,80 | 573,20 | 574,00 | -0,28% | 42,00 |
| 04.02.2026 | 566,00 | 575,60 | 566,00 | 575,60 | 1,34% | 19,00 |
| 03.02.2026 | 561,60 | 573,80 | 561,60 | 568,00 | 0,60% | 54,00 |
| 02.02.2026 | 545,40 | 564,60 | 545,40 | 564,60 | 6,31% | 132,00 |
| 30.01.2026 | 525,80 | 532,10 | 525,60 | 531,10 | 0,19% | - |
| 29.01.2026 | 534,20 | 535,20 | 529,20 | 530,10 | -1,63% | - |
| 28.01.2026 | 545,60 | 547,00 | 537,20 | 538,90 | -1,82% | - |
| 27.01.2026 | 559,30 | 561,00 | 548,30 | 548,90 | -2,63% | - |
| 26.01.2026 | 579,20 | 579,50 | 557,90 | 563,70 | -3,84% | - |
| 23.01.2026 | 576,60 | 590,20 | 576,60 | 586,20 | 1,24% | 139,00 |
| 22.01.2026 | 589,80 | 593,80 | 579,00 | 579,00 | -1,23% | 92,00 |
| 21.01.2026 | 581,00 | 591,20 | 579,00 | 586,20 | 1,17% | 314,00 |
| 20.01.2026 | 562,20 | 579,40 | 556,00 | 579,40 | 2,17% | 133,00 |
| 19.01.2026 | 567,20 | 568,50 | 565,50 | 567,10 | -0,79% | - |
| 16.01.2026 | 571,20 | 571,60 | 571,20 | 571,60 | 0,28% | 19,00 |
| 15.01.2026 | 574,40 | 574,40 | 570,00 | 570,00 | 0,67% | 35,00 |
| 14.01.2026 | 573,00 | 573,80 | 566,20 | 566,20 | -0,56% | 17,00 |
| 13.01.2026 | 569,40 | 569,40 | 569,40 | 569,40 | 0,53% | 4,00 |
| 12.01.2026 | 565,00 | 566,40 | 565,00 | 566,40 | -0,91% | 76,00 |
| 09.01.2026 | 562,60 | 581,20 | 562,60 | 571,60 | 1,49% | 207,00 |
| 08.01.2026 | 560,00 | 568,60 | 557,40 | 563,20 | -0,21% | 175,00 |
| 07.01.2026 | 551,20 | 564,40 | 551,20 | 564,40 | 1,80% | 83,00 |
| 06.01.2026 | 534,60 | 560,20 | 534,60 | 554,40 | 3,13% | 213,00 |
| 05.01.2026 | 531,60 | 539,00 | 529,40 | 537,60 | 1,63% | 94,00 |
| 02.01.2026 | 519,00 | 529,00 | 516,40 | 529,00 | 3,44% | 41,00 |
| 30.12.2025 | 511,20 | 513,20 | 511,20 | 511,40 | -0,16% | 14,00 |
| 29.12.2025 | 517,80 | 517,80 | 512,20 | 512,20 | -0,04% | 5,00 |
| 23.12.2025 | 521,80 | 523,60 | 512,40 | 512,40 | -1,46% | 48,00 |