Ulta Beauty Inc. ULTA
NASDAQ · Vereinigte Staaten · Einzelhandel
$546,17-1,72 (-0,31 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $546,17 | -0,31 % | $548,43 | $552,11 | $540,57 | 325,60K |
| 2026-09-29 | $547,89 | -0,23 % | $553,51 | $557,96 | $546,55 | 434,80K |
| 2026-09-28 | $549,13 | +0,72 % | $538,35 | $552,72 | $534,05 | 416,20K |
| 2026-09-25 | $545,20 | -0,65 % | $550,74 | $553,04 | $541,32 | 313,70K |
| 2026-09-24 | $548,78 | +0,91 % | $544,02 | $551,86 | $542,18 | 309,50K |
| 2026-09-23 | $543,81 | -1,81 % | $563,10 | $563,10 | $543,21 | 328,80K |
| 2026-09-22 | $553,86 | -0,72 % | $558,70 | $566,10 | $552,65 | 501,60K |
| 2026-09-21 | $557,86 | +3,12 % | $545,27 | $561,47 | $544,43 | 512,40K |
| 2026-09-18 | $540,98 | -0,51 % | $546,07 | $547,58 | $536,55 | 1,14M |
| 2026-09-17 | $543,73 | +2,49 % | $539,98 | $547,50 | $539,31 | 433,80K |
| 2026-09-16 | $530,52 | -2,54 % | $541,15 | $542,14 | $529,01 | 651,80K |
| 2026-09-15 | $544,32 | -0,79 % | $554,20 | $555,59 | $537,75 | 591,60K |
| 2026-09-14 | $548,65 | +0,34 % | $544,94 | $552,67 | $537,26 | 403,50K |
| 2026-09-11 | $546,78 | +2,08 % | $541,17 | $547,08 | $531,56 | 419,80K |
| 2026-09-10 | $535,63 | -1,15 % | $537,40 | $542,80 | $530,80 | 625,30K |
| 2026-09-09 | $541,86 | -1,34 % | $543,89 | $550,06 | $540,01 | 489,50K |
| 2026-09-08 | $549,23 | -2,64 % | $563,00 | $564,84 | $541,82 | 629,80K |
| 2026-09-04 | $564,12 | +1,26 % | $555,07 | $566,87 | $553,42 | 515,80K |
| 2026-09-03 | $557,11 | +0,97 % | $559,27 | $568,44 | $549,62 | 665,20K |
| 2026-09-02 | $551,74 | +1,11 % | $545,68 | $559,76 | $545,01 | 597,20K |
| 2026-09-01 | $545,66 | +1,59 % | $527,84 | $551,96 | $527,84 | 828,40K |
| 2026-08-31 | $537,10 | +3,79 % | $521,10 | $543,58 | $518,95 | 1,10M |
| 2026-08-28 | $517,50 | -4,18 % | $542,00 | $542,54 | $503,05 | 1,61M |
| 2026-08-27 | $540,10 | -0,57 % | $536,07 | $543,29 | $526,95 | 1,24M |
| 2026-08-26 | $543,19 | +1,11 % | $535,21 | $546,51 | $529,03 | 629,20K |
| 2026-08-25 | $537,22 | -0,29 % | $533,80 | $537,95 | $526,07 | 716,00K |
| 2026-08-24 | $538,76 | +3,32 % | $528,81 | $540,99 | $526,74 | 612,20K |
| 2026-08-21 | $521,46 | +1,23 % | $517,61 | $529,66 | $513,59 | 468,40K |
| 2026-08-20 | $515,14 | -2,41 % | $522,01 | $526,78 | $513,58 | 497,00K |
| 2026-08-19 | $527,85 | +2,15 % | $520,11 | $542,39 | $517,56 | 646,00K |
| 2026-08-18 | $516,74 | +4,75 % | $496,75 | $524,80 | $496,75 | 773,00K |
| 2026-08-17 | $493,33 | -3,41 % | $506,27 | $507,49 | $493,11 | 556,30K |
| 2026-08-14 | $510,75 | -0,93 % | $515,48 | $517,53 | $506,97 | 639,30K |
| 2026-08-13 | $515,57 | -3,07 % | $531,89 | $534,27 | $512,20 | 758,80K |
| 2026-08-12 | $531,89 | -1,75 % | $537,99 | $539,74 | $530,62 | 510,80K |
| 2026-08-11 | $541,35 | -1,33 % | $546,00 | $553,18 | $540,30 | 414,60K |
| 2026-08-10 | $548,66 | -2,92 % | $560,99 | $561,50 | $545,92 | 727,30K |
| 2026-08-07 | $565,15 | +4,89 % | $538,85 | $566,73 | $537,92 | 566,30K |
| 2026-08-06 | $538,79 | -0,13 % | $539,61 | $543,96 | $536,51 | 358,30K |
| 2026-08-05 | $539,47 | -0,81 % | $547,13 | $550,77 | $535,29 | 459,30K |
| 2026-08-04 | $543,86 | +1,77 % | $526,39 | $546,13 | $526,39 | 494,70K |
| 2026-08-03 | $534,41 | +4,21 % | $519,31 | $535,26 | $516,43 | 977,50K |
| 2026-07-31 | $512,83 | -0,75 % | $516,37 | $516,37 | $506,21 | 511,30K |
| 2026-07-30 | $516,73 | +1,70 % | $507,19 | $517,27 | $505,00 | 535,70K |
| 2026-07-29 | $508,09 | +1,31 % | $501,82 | $516,83 | $497,06 | 562,00K |
| 2026-07-28 | $501,52 | +4,37 % | $488,09 | $503,42 | $486,26 | 517,60K |
| 2026-07-27 | $480,51 | +1,08 % | $480,20 | $484,60 | $474,46 | 425,10K |
| 2026-07-24 | $475,36 | -0,54 % | $476,18 | $481,01 | $471,76 | 545,40K |
| 2026-07-23 | $477,96 | -1,15 % | $479,81 | $483,50 | $473,68 | 519,50K |
| 2026-07-22 | $483,52 | -1,22 % | $491,40 | $493,04 | $479,53 | 551,90K |
| 2026-07-21 | $489,47 | +0,28 % | $485,38 | $494,64 | $482,79 | 744,90K |
| 2026-07-20 | $488,08 | +1,77 % | $489,00 | $490,00 | $475,61 | 635,10K |
| 2026-07-17 | $479,57 | +0,15 % | $479,15 | $492,94 | $475,53 | 773,60K |
| 2026-07-16 | $478,86 | +2,73 % | $469,04 | $481,75 | $465,78 | 523,90K |
| 2026-07-15 | $466,14 | -0,64 % | $465,42 | $474,48 | $462,76 | 577,20K |
| 2026-07-14 | $469,12 | -0,89 % | $471,83 | $477,00 | $461,08 | 448,50K |
| 2026-07-13 | $473,33 | +0,88 % | $474,00 | $482,98 | $471,20 | 554,60K |
| 2026-07-10 | $469,20 | +1,95 % | $463,83 | $470,70 | $461,25 | 426,00K |
| 2026-07-09 | $460,24 | +1,13 % | $453,81 | $461,99 | $448,32 | 395,10K |
| 2026-07-08 | $455,11 | +0,29 % | $450,03 | $458,39 | $445,00 | 434,10K |
| 2026-07-07 | $453,78 | +0,29 % | $460,84 | $461,50 | $451,38 | 552,30K |
| 2026-07-06 | $452,49 | -1,92 % | $452,96 | $456,92 | $449,19 | 699,40K |
| 2026-07-02 | $461,33 | +1,44 % | $454,22 | $461,47 | $451,29 | 567,40K |
| 2026-07-01 | $454,78 | +0,84 % | $450,50 | $456,91 | $445,50 | 774,40K |
| 2026-06-30 | $450,98 | -1,77 % | $456,20 | $457,95 | $443,60 | 862,40K |
| 2026-06-29 | $459,12 | -6,00 % | $485,49 | $490,00 | $458,21 | 895,70K |
| 2026-06-26 | $488,45 | +0,60 % | $489,19 | $493,98 | $482,95 | 920,60K |
| 2026-06-25 | $485,52 | +1,38 % | $479,73 | $489,98 | $479,00 | 998,20K |
| 2026-06-24 | $478,93 | +4,27 % | $465,90 | $481,74 | $459,00 | 1,05M |
| 2026-06-23 | $459,33 | -1,23 % | $465,28 | $468,49 | $458,89 | 616,10K |
| 2026-06-22 | $465,06 | +1,96 % | $459,13 | $468,68 | $456,02 | 903,00K |
| 2026-06-18 | $456,13 | +1,19 % | $454,00 | $459,29 | $449,01 | 1,41M |
| 2026-06-17 | $450,75 | -2,79 % | $463,32 | $467,35 | $448,57 | 867,30K |
| 2026-06-16 | $463,68 | -1,69 % | $472,25 | $475,98 | $463,33 | 613,90K |
| 2026-06-15 | $471,65 | +0,84 % | $479,00 | $479,00 | $463,77 | 812,10K |
| 2026-06-12 | $467,74 | -1,82 % | $480,87 | $482,10 | $465,31 | 699,80K |
| 2026-06-11 | $476,42 | +1,20 % | $470,70 | $482,31 | $470,70 | 645,90K |
| 2026-06-10 | $470,75 | -1,50 % | $477,90 | $482,20 | $469,12 | 745,60K |
| 2026-06-09 | $477,90 | +3,26 % | $463,55 | $481,13 | $463,20 | 726,70K |
| 2026-06-08 | $462,80 | -0,91 % | $466,36 | $469,49 | $462,33 | 589,90K |
| 2026-06-05 | $467,07 | +0,98 % | $466,99 | $473,21 | $461,00 | 1,08M |
| 2026-06-04 | $462,52 | -1,84 % | $478,57 | $480,18 | $458,70 | 1,28M |
| 2026-06-03 | $471,21 | -4,78 % | $478,74 | $478,74 | $460,65 | 2,45M |
| 2026-06-02 | $494,87 | -1,18 % | $500,02 | $502,70 | $492,34 | 1,97M |
| 2026-06-01 | $500,77 | -1,59 % | $504,61 | $510,64 | $496,54 | 938,20K |
| 2026-05-29 | $508,85 | -2,17 % | $513,96 | $515,83 | $507,00 | 821,90K |
| 2026-05-28 | $520,15 | +2,52 % | $505,01 | $521,78 | $502,13 | 716,30K |
| 2026-05-27 | $507,35 | -1,68 % | $518,99 | $527,00 | $506,60 | 666,90K |
| 2026-05-26 | $516,04 | +0,19 % | $518,01 | $519,55 | $510,31 | 671,10K |
| 2026-05-22 | $515,04 | +2,18 % | $506,60 | $518,00 | $505,06 | 481,30K |