58,450€
0,21%
Echtzeit-Aktienkurs Dolby Laboratories IncClass A
Bid:
Ask:
Aktienkurse zur Dolby Laboratories IncClass A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 58,31 | 58,59 | 58,04 | 58,44 | 0,19% | 20,00 |
| 11.11.2026 | 58,03 | 58,58 | 57,75 | 58,33 | 0,66% | - |
| 10.11.2026 | 57,69 | 58,23 | 57,15 | 57,95 | 0,35% | - |
| 09.11.2026 | 58,09 | 58,45 | 57,13 | 57,75 | -0,74% | 58,00 |
| 06.11.2026 | 57,87 | 58,68 | 56,80 | 58,18 | 0,73% | 503,00 |
| 05.11.2026 | 57,72 | 58,67 | 57,21 | 57,76 | -0,29% | - |
| 04.11.2026 | 56,35 | 58,55 | 56,29 | 57,93 | 2,33% | 432,00 |
| 03.11.2026 | 56,46 | 57,08 | 55,54 | 56,61 | 0,07% | - |
| 02.11.2026 | 55,45 | 57,07 | 55,24 | 56,57 | 1,82% | - |
| 30.10.2026 | 56,16 | 56,83 | 55,16 | 55,56 | -1,17% | - |
| 29.10.2026 | 55,32 | 56,36 | 54,72 | 56,22 | 1,74% | 14,00 |
| 28.10.2026 | 56,47 | 56,49 | 54,68 | 55,26 | -2,04% | 5.760,00 |
| 27.10.2026 | 56,56 | 56,76 | 55,81 | 56,41 | -0,11% | - |
| 26.10.2026 | 56,14 | 56,71 | 54,91 | 56,47 | 0,55% | - |
| 23.10.2026 | 56,45 | 56,59 | 55,78 | 56,16 | -0,48% | - |
| 22.10.2026 | 55,49 | 56,73 | 55,45 | 56,43 | 1,40% | 60,00 |
| 21.10.2026 | 55,57 | 55,67 | 54,59 | 55,65 | 0,27% | 94,00 |
| 20.10.2026 | 54,39 | 55,52 | 54,18 | 55,50 | 1,87% | - |
| 19.10.2026 | 53,52 | 54,49 | 52,79 | 54,48 | 2,12% | 32,00 |
| 16.10.2026 | 54,23 | 54,45 | 52,95 | 53,35 | -1,70% | - |
| 15.10.2026 | 54,08 | 54,29 | 54,00 | 54,27 | 2,90% | - |
| 14.10.2026 | 52,08 | 52,96 | 52,06 | 52,74 | 1,21% | 13,00 |
| 13.10.2026 | 51,95 | 53,03 | 51,86 | 52,11 | 0,08% | - |
| 12.10.2026 | 52,50 | 52,77 | 51,74 | 52,07 | -0,72% | - |
| 09.10.2026 | 52,06 | 53,01 | 52,05 | 52,45 | 0,63% | 14,00 |
| 08.10.2026 | 52,10 | 52,67 | 51,33 | 52,12 | 0,04% | - |
| 07.10.2026 | 52,11 | 52,30 | 51,45 | 52,10 | 0,29% | - |
| 06.10.2026 | 52,94 | 52,99 | 51,83 | 51,95 | -1,81% | 110,00 |
| 05.10.2026 | 52,57 | 53,16 | 52,06 | 52,91 | 1,11% | 96,00 |
| 02.10.2026 | 52,51 | 52,73 | 52,19 | 52,33 | -0,36% | - |
| 01.10.2026 | 52,01 | 52,86 | 51,73 | 52,52 | 1,16% | - |
| 30.09.2026 | 51,10 | 52,23 | 50,96 | 51,92 | 1,58% | - |
| 29.09.2026 | 51,18 | 51,34 | 50,58 | 51,11 | -0,14% | - |
| 28.09.2026 | 51,44 | 51,54 | 50,74 | 51,18 | -0,47% | - |
| 25.09.2026 | 50,57 | 51,45 | 50,41 | 51,42 | 1,66% | - |
| 24.09.2026 | 50,98 | 51,68 | 49,63 | 50,58 | -0,84% | - |
| 23.09.2026 | 51,15 | 52,39 | 50,80 | 51,01 | -0,02% | - |
| 22.09.2026 | 50,02 | 51,14 | 49,45 | 51,02 | 2,01% | - |
| 21.09.2026 | 50,29 | 50,84 | 49,61 | 50,01 | -0,35% | 1.870,00 |
| 18.09.2026 | 50,10 | 50,39 | 49,85 | 50,19 | 0,25% | - |
| 17.09.2026 | 51,31 | 51,55 | 50,06 | 50,06 | -2,30% | - |
| 16.09.2026 | 52,31 | 52,42 | 51,18 | 51,24 | -2,10% | - |
| 15.09.2026 | 53,64 | 53,69 | 51,90 | 52,34 | -2,35% | - |
| 14.09.2026 | 55,76 | 56,51 | 53,43 | 53,60 | -3,77% | - |
| 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% | - |