55,075€
-1,12%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 55,76 | 56,51 | 54,83 | 54,87 | -1,49% | - |
| 11.09.2026 | 53,99 | 55,76 | 53,79 | 55,70 | 3,21% | - |
| 10.09.2026 | 53,16 | 54,16 | 52,87 | 53,97 | 1,52% | - |
| 09.09.2026 | 53,59 | 53,73 | 52,93 | 53,16 | -0,88% | - |
| 08.09.2026 | 53,15 | 53,67 | 52,23 | 53,63 | 0,80% | - |
| 07.09.2026 | 53,32 | 53,34 | 53,16 | 53,21 | -0,22% | - |
| 04.09.2026 | 53,25 | 53,43 | 52,39 | 53,32 | 0,13% | - |
| 03.09.2026 | 53,27 | 53,93 | 53,09 | 53,25 | -0,15% | - |
| 02.09.2026 | 53,04 | 53,68 | 52,70 | 53,33 | 0,58% | - |
| 01.09.2026 | 53,03 | 53,27 | 52,58 | 53,02 | 0,09% | - |
| 31.08.2026 | 53,07 | 53,64 | 51,91 | 52,97 | -0,32% | - |
| 28.08.2026 | 53,59 | 53,81 | 52,03 | 53,14 | -0,78% | - |
| 27.08.2026 | 55,76 | 55,87 | 53,54 | 53,56 | -3,95% | - |
| 26.08.2026 | 56,68 | 57,15 | 55,68 | 55,76 | -1,55% | 26,00 |
| 25.08.2026 | 56,67 | 57,41 | 55,72 | 56,64 | 0,02% | 4.640,00 |
| 24.08.2026 | 55,86 | 56,95 | 55,74 | 56,63 | 1,29% | - |
| 21.08.2026 | 54,78 | 55,99 | 54,72 | 55,91 | 1,73% | - |
| 20.08.2026 | 53,96 | 55,04 | 53,85 | 54,96 | 2,38% | - |
| 19.08.2026 | 52,70 | 53,90 | 52,52 | 53,68 | 6,30% | - |
| 05.05.2026 | 50,02 | 50,66 | 48,85 | 50,50 | 1,08% | 533,00 |
| 04.05.2026 | 49,00 | 50,45 | 48,91 | 49,96 | -8,67% | 880,00 |
| 30.04.2026 | 54,17 | 55,14 | 51,00 | 54,71 | 1,02% | - |
| 29.04.2026 | 53,84 | 54,22 | 53,45 | 54,15 | 0,74% | 15,00 |
| 28.04.2026 | 54,35 | 55,21 | 53,57 | 53,75 | -0,99% | 10,00 |
| 27.04.2026 | 54,66 | 54,81 | 54,02 | 54,29 | -0,70% | - |
| 24.04.2026 | 53,93 | 54,85 | 53,73 | 54,67 | 1,45% | - |
| 23.04.2026 | 55,42 | 55,53 | 53,18 | 53,89 | -2,81% | - |
| 22.04.2026 | 55,33 | 55,71 | 55,01 | 55,45 | 0,22% | - |
| 21.04.2026 | 55,05 | 55,87 | 55,04 | 55,33 | 0,64% | 14,00 |
| 20.04.2026 | 54,92 | 55,32 | 54,80 | 54,98 | 0,05% | 13,00 |
| 17.04.2026 | 54,39 | 55,47 | 54,17 | 54,95 | 1,07% | - |
| 16.04.2026 | 53,43 | 54,41 | 49,93 | 54,37 | 1,78% | - |
| 15.04.2026 | 52,52 | 53,44 | 52,50 | 53,42 | 1,73% | - |
| 14.04.2026 | 52,34 | 53,02 | 52,18 | 52,51 | 0,29% | 14,00 |
| 13.04.2026 | 51,78 | 52,41 | 51,00 | 52,36 | 1,26% | - |
| 10.04.2026 | 52,27 | 52,31 | 51,41 | 51,71 | -1,01% | - |
| 09.04.2026 | 52,69 | 52,72 | 51,28 | 52,24 | -0,85% | - |
| 08.04.2026 | 53,05 | 53,66 | 52,63 | 52,69 | -0,30% | 1.018,00 |
| 07.04.2026 | 53,10 | 53,13 | 52,68 | 52,85 | -1,34% | 14,00 |
| 02.04.2026 | 52,50 | 53,71 | 51,51 | 53,57 | 2,23% | - |
| 01.04.2026 | 52,01 | 52,46 | 51,24 | 52,40 | 0,77% | - |
| 31.03.2026 | 50,92 | 52,25 | 50,78 | 52,00 | 2,28% | - |
| 30.03.2026 | 50,44 | 51,35 | 50,42 | 50,84 | 0,85% | 14,00 |
| 27.03.2026 | 50,99 | 51,25 | 50,06 | 50,41 | -1,08% | 110,00 |
| 26.03.2026 | 50,72 | 51,68 | 50,50 | 50,96 | 0,41% | - |
| 25.03.2026 | 50,88 | 51,42 | 50,29 | 50,75 | -0,06% | - |
| 24.03.2026 | 51,44 | 51,50 | 50,76 | 50,78 | -1,19% | 30,00 |
| 23.03.2026 | 52,15 | 53,01 | 51,26 | 51,39 | -1,53% | 15,00 |
| 20.03.2026 | 53,14 | 53,21 | 51,93 | 52,19 | -1,71% | - |
| 19.03.2026 | 52,74 | 54,11 | 52,28 | 53,10 | 0,11% | - |
| 18.03.2026 | 53,24 | 53,62 | 52,70 | 53,04 | -0,49% | - |
| 17.03.2026 | 53,19 | 53,99 | 53,00 | 53,30 | 0,26% | - |
| 16.03.2026 | 53,01 | 53,71 | 52,86 | 53,16 | 0,36% | 14,00 |
| 13.03.2026 | 54,79 | 55,00 | 52,95 | 52,97 | -3,09% | - |
| 12.03.2026 | 55,16 | 55,66 | 54,54 | 54,66 | -0,82% | - |
| 11.03.2026 | 55,05 | 55,94 | 54,59 | 55,11 | 0,00% | - |
| 10.03.2026 | 56,11 | 56,51 | 55,01 | 55,11 | -1,75% | - |
| 09.03.2026 | 56,33 | 56,46 | 55,14 | 56,09 | -0,23% | 84,00 |
| 06.03.2026 | 56,45 | 56,63 | 55,38 | 56,22 | -0,35% | 14,00 |
| 05.03.2026 | 55,81 | 56,89 | 55,66 | 56,42 | 1,33% | - |
| 04.03.2026 | 55,65 | 56,07 | 55,02 | 55,68 | -0,07% | - |
| 03.03.2026 | 55,51 | 56,26 | 55,00 | 55,72 | 0,02% | - |
| 02.03.2026 | 56,01 | 56,67 | 55,26 | 55,71 | -1,12% | 15,00 |
| 27.02.2026 | 55,40 | 56,40 | 54,62 | 56,34 | 1,61% | - |
| 26.02.2026 | 54,41 | 56,38 | 54,39 | 55,45 | 1,82% | 330,00 |
| 25.02.2026 | 54,23 | 54,94 | 53,60 | 54,46 | 0,17% | - |
| 24.02.2026 | 54,18 | 55,55 | 53,99 | 54,37 | 0,46% | - |
| 23.02.2026 | 54,04 | 54,27 | 53,21 | 54,12 | -0,31% | 16,00 |
| 20.02.2026 | 54,67 | 55,77 | 54,14 | 54,29 | -0,46% | - |
| 19.02.2026 | 54,98 | 55,16 | 54,39 | 54,54 | -0,89% | - |
| 18.02.2026 | 53,76 | 55,27 | 53,76 | 55,03 | 2,86% | - |
| 17.02.2026 | 56,00 | 56,25 | 53,00 | 53,50 | -3,60% | - |
| 16.02.2026 | 55,75 | 56,00 | 55,50 | 55,50 | 0,00% | 15,00 |
| 13.02.2026 | 55,50 | 57,25 | 55,50 | 55,50 | -0,89% | - |
| 12.02.2026 | 58,00 | 59,00 | 55,25 | 56,00 | -3,45% | 22,00 |
| 11.02.2026 | 57,25 | 58,50 | 57,00 | 58,00 | 0,87% | - |
| 10.02.2026 | 55,00 | 57,50 | 55,00 | 57,50 | 2,68% | - |
| 09.02.2026 | 54,75 | 56,00 | 53,75 | 56,00 | 1,82% | 574,00 |
| 06.02.2026 | 54,50 | 55,00 | 54,00 | 55,00 | 1,85% | 13,00 |
| 05.02.2026 | 54,50 | 55,50 | 54,00 | 54,00 | -0,92% | 22,00 |
| 04.02.2026 | 51,50 | 55,00 | 51,50 | 54,50 | 5,83% | - |
| 03.02.2026 | 54,00 | 55,00 | 51,50 | 51,50 | -5,50% | - |
| 02.02.2026 | 53,75 | 55,00 | 53,75 | 54,50 | 0,93% | 16,00 |
| 30.01.2026 | 52,50 | 54,75 | 51,50 | 54,00 | 4,85% | 950,00 |
| 29.01.2026 | 51,00 | 54,00 | 50,30 | 51,50 | 0,98% | 104,00 |
| 28.01.2026 | 51,00 | 52,00 | 51,00 | 51,00 | 0,00% | 580,00 |
| 27.01.2026 | 52,50 | 52,50 | 50,50 | 51,00 | -2,86% | 150,00 |
| 26.01.2026 | 52,50 | 52,75 | 52,00 | 52,50 | 0,00% | - |
| 23.01.2026 | 53,00 | 53,75 | 52,50 | 52,50 | -1,87% | - |
| 22.01.2026 | 53,25 | 54,00 | 53,00 | 53,50 | 0,94% | - |
| 21.01.2026 | 52,50 | 54,00 | 52,50 | 53,00 | 0,95% | 878,00 |
| 20.01.2026 | 53,00 | 53,50 | 52,50 | 52,50 | -2,33% | 3.418,00 |
| 19.01.2026 | 52,50 | 54,00 | 52,50 | 53,75 | -0,46% | - |
| 16.01.2026 | 54,50 | 54,75 | 53,75 | 54,00 | -0,92% | - |
| 15.01.2026 | 54,75 | 55,50 | 54,25 | 54,50 | 0,00% | - |
| 14.01.2026 | 55,00 | 55,00 | 54,00 | 54,50 | -0,91% | 110,00 |
| 13.01.2026 | 55,50 | 55,50 | 54,00 | 55,00 | 0,00% | - |
| 12.01.2026 | 55,00 | 55,50 | 54,50 | 55,00 | -0,90% | - |
| 09.01.2026 | 54,00 | 55,50 | 54,00 | 55,50 | 1,83% | 28,00 |
| 08.01.2026 | 54,50 | 55,50 | 54,00 | 54,50 | -0,91% | - |