70,090$
-6,97%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 73,88 | 73,88 | 69,23 | 70,09 | -6,97% | 818.689,00 |
| 31.07.2025 | 75,69 | 75,80 | 75,00 | 75,34 | -0,51% | 466.609,00 |
| 30.07.2025 | 76,18 | 76,69 | 75,54 | 75,73 | -0,47% | 294.985,00 |
| 29.07.2025 | 76,44 | 76,70 | 75,96 | 76,09 | -0,14% | 292.855,00 |
| 28.07.2025 | 75,99 | 76,42 | 75,99 | 76,20 | -0,21% | 363.224,00 |
| 25.07.2025 | 76,42 | 76,69 | 75,91 | 76,36 | 0,04% | 209.829,00 |
| 24.07.2025 | 76,33 | 76,46 | 75,97 | 76,33 | -0,60% | 289.862,00 |
| 23.07.2025 | 76,62 | 77,00 | 76,21 | 76,79 | 0,23% | 239.448,00 |
| 22.07.2025 | 75,44 | 76,77 | 75,44 | 76,61 | 2,00% | 293.369,00 |
| 21.07.2025 | 75,51 | 75,71 | 75,01 | 75,11 | -0,32% | 317.633,00 |
| 18.07.2025 | 75,75 | 75,87 | 74,96 | 75,35 | -0,36% | 246.184,00 |
| 17.07.2025 | 74,87 | 75,90 | 74,87 | 75,62 | 0,81% | 333.827,00 |
| 16.07.2025 | 74,54 | 75,28 | 74,09 | 75,01 | 0,90% | 337.219,00 |
| 15.07.2025 | 75,19 | 75,31 | 74,27 | 74,34 | -1,05% | 317.240,00 |
| 14.07.2025 | 74,99 | 75,56 | 74,72 | 75,13 | -0,05% | 272.799,00 |
| 11.07.2025 | 75,08 | 75,70 | 74,99 | 75,17 | -0,67% | 278.260,00 |
| 10.07.2025 | 75,05 | 76,28 | 74,85 | 75,68 | 0,33% | 286.413,00 |
| 09.07.2025 | 75,54 | 75,81 | 74,82 | 75,43 | -0,21% | 337.404,00 |
| 08.07.2025 | 74,95 | 75,97 | 74,88 | 75,59 | 1,14% | 401.252,00 |
| 07.07.2025 | 74,97 | 75,85 | 74,53 | 74,74 | -1,09% | 414.654,00 |
| 03.07.2025 | 76,10 | 76,63 | 75,00 | 75,56 | -0,66% | 276.142,00 |
| 02.07.2025 | 75,44 | 76,36 | 75,34 | 76,06 | 0,65% | 311.465,00 |
| 01.07.2025 | 74,26 | 76,24 | 74,10 | 75,57 | 1,76% | 348.089,00 |
| 30.06.2025 | 74,14 | 74,54 | 73,68 | 74,26 | 0,28% | 351.649,00 |
| 27.06.2025 | 74,80 | 75,04 | 73,62 | 74,05 | -1,03% | 557.419,00 |
| 26.06.2025 | 74,13 | 74,94 | 73,87 | 74,82 | 0,97% | 359.046,00 |
| 25.06.2025 | 74,11 | 74,50 | 73,66 | 74,10 | -0,08% | 422.402,00 |
| 24.06.2025 | 73,26 | 74,39 | 73,26 | 74,16 | 1,62% | 448.670,00 |
| 23.06.2025 | 72,00 | 73,00 | 71,82 | 72,98 | 0,97% | 278.941,00 |
| 20.06.2025 | 73,64 | 73,64 | 72,05 | 72,28 | -1,45% | 1.011.686,00 |
| 18.06.2025 | 74,20 | 74,29 | 73,17 | 73,34 | -0,97% | 355.574,00 |
| 17.06.2025 | 74,75 | 74,98 | 73,95 | 74,06 | -1,50% | 348.379,00 |
| 16.06.2025 | 74,24 | 75,41 | 74,24 | 75,19 | 1,58% | 362.044,00 |
| 13.06.2025 | 74,71 | 75,47 | 73,66 | 74,02 | -1,61% | 383.189,00 |
| 12.06.2025 | 75,01 | 75,53 | 74,82 | 75,23 | -0,01% | 269.560,00 |
| 11.06.2025 | 76,50 | 76,51 | 75,17 | 75,24 | -1,63% | 313.800,00 |
| 10.06.2025 | 75,55 | 76,59 | 75,11 | 76,49 | 1,31% | 375.763,00 |
| 09.06.2025 | 75,26 | 75,76 | 74,78 | 75,50 | 0,72% | 238.640,00 |
| 06.06.2025 | 74,83 | 75,14 | 74,53 | 74,96 | 0,67% | 254.364,00 |
| 05.06.2025 | 75,51 | 75,54 | 74,21 | 74,46 | -1,04% | 378.002,00 |
| 04.06.2025 | 74,96 | 75,70 | 74,77 | 75,24 | 0,37% | 382.592,00 |
| 03.06.2025 | 73,44 | 75,00 | 73,44 | 74,96 | 1,32% | 299.401,00 |
| 02.06.2025 | 74,14 | 74,21 | 73,14 | 73,98 | -0,38% | 295.688,00 |
| 30.05.2025 | 74,47 | 74,97 | 73,84 | 74,26 | -0,99% | 556.798,00 |
| 29.05.2025 | 75,03 | 75,03 | 74,18 | 75,00 | 0,48% | 370.980,00 |
| 28.05.2025 | 75,22 | 75,63 | 74,58 | 74,64 | -1,18% | 338.028,00 |
| 27.05.2025 | 75,34 | 75,56 | 75,23 | 75,53 | 1,15% | 364.967,00 |
| 23.05.2025 | 74,70 | 75,03 | 74,47 | 74,67 | -1,19% | 324.323,00 |
| 22.05.2025 | 75,44 | 75,94 | 75,27 | 75,57 | -0,25% | 296.706,00 |
| 21.05.2025 | 76,33 | 76,73 | 75,58 | 75,76 | -1,39% | 317.446,00 |
| 20.05.2025 | 76,88 | 77,14 | 76,51 | 76,83 | -0,13% | 276.285,00 |
| 19.05.2025 | 77,37 | 77,37 | 76,64 | 76,93 | -0,83% | 300.547,00 |
| 16.05.2025 | 76,75 | 77,59 | 76,75 | 77,57 | 0,43% | 344.104,00 |
| 15.05.2025 | 76,90 | 77,42 | 76,69 | 77,24 | 0,38% | 251.764,00 |
| 14.05.2025 | 77,54 | 77,64 | 76,79 | 76,95 | -0,81% | 253.784,00 |
| 13.05.2025 | 77,38 | 78,28 | 77,23 | 77,58 | -0,18% | 328.919,00 |
| 12.05.2025 | 77,55 | 77,75 | 76,62 | 77,72 | 3,16% | 374.568,00 |
| 09.05.2025 | 75,08 | 75,70 | 74,75 | 75,34 | 0,48% | 278.864,00 |
| 08.05.2025 | 73,94 | 75,52 | 73,84 | 74,98 | 2,10% | 471.163,00 |
| 07.05.2025 | 74,68 | 75,24 | 73,19 | 73,44 | -1,10% | 613.748,00 |
| 06.05.2025 | 74,79 | 75,11 | 73,93 | 74,26 | -0,60% | 392.091,00 |
| 05.05.2025 | 74,25 | 75,25 | 74,25 | 74,71 | -0,21% | 488.657,00 |
| 02.05.2025 | 73,40 | 76,04 | 72,35 | 74,87 | -1,72% | 702.002,00 |
| 01.05.2025 | 77,58 | 77,58 | 76,10 | 76,18 | -0,79% | 490.628,00 |
| 30.04.2025 | 76,00 | 76,89 | 75,17 | 76,79 | 0,51% | 424.653,00 |
| 29.04.2025 | 75,68 | 77,07 | 75,68 | 76,40 | 0,50% | 349.827,00 |
| 28.04.2025 | 75,80 | 76,78 | 75,31 | 76,02 | 0,36% | 322.607,00 |
| 25.04.2025 | 75,58 | 75,94 | 74,91 | 75,75 | -0,05% | 392.756,00 |
| 24.04.2025 | 73,69 | 75,86 | 73,69 | 75,79 | 2,70% | 489.437,00 |
| 23.04.2025 | 74,40 | 75,56 | 73,49 | 73,80 | 1,49% | 453.479,00 |
| 22.04.2025 | 71,11 | 72,80 | 71,11 | 72,72 | 2,90% | 427.740,00 |
| 21.04.2025 | 72,28 | 72,28 | 70,07 | 70,67 | -1,81% | 276.182,00 |
| 17.04.2025 | 72,17 | 72,80 | 71,77 | 71,97 | -0,22% | 302.202,00 |
| 16.04.2025 | 74,03 | 74,03 | 71,61 | 72,13 | -2,45% | 307.539,00 |
| 15.04.2025 | 73,96 | 74,69 | 73,44 | 73,94 | -0,12% | 249.709,00 |
| 14.04.2025 | 74,25 | 74,76 | 73,02 | 74,03 | 0,89% | 270.156,00 |
| 11.04.2025 | 72,33 | 73,53 | 71,31 | 73,38 | 1,13% | 380.545,00 |
| 10.04.2025 | 73,25 | 73,57 | 70,95 | 72,56 | -2,42% | 449.769,00 |
| 09.04.2025 | 68,80 | 74,68 | 68,24 | 74,36 | 7,21% | 454.511,00 |
| 08.04.2025 | 71,73 | 71,87 | 68,57 | 69,36 | -1,00% | 572.272,00 |
| 07.04.2025 | 69,30 | 73,03 | 68,75 | 70,06 | -3,35% | 703.459,00 |
| 04.04.2025 | 75,36 | 75,86 | 72,22 | 72,49 | -6,63% | 667.019,00 |
| 03.04.2025 | 79,31 | 79,52 | 77,42 | 77,64 | -4,40% | 547.954,00 |
| 02.04.2025 | 80,13 | 81,63 | 80,04 | 81,21 | 0,72% | 321.856,00 |
| 01.04.2025 | 80,43 | 81,05 | 79,77 | 80,63 | 0,40% | 289.198,00 |
| 31.03.2025 | 79,49 | 80,73 | 78,75 | 80,31 | 0,50% | 382.584,00 |
| 28.03.2025 | 81,32 | 81,49 | 79,30 | 79,91 | -2,11% | 263.218,00 |
| 27.03.2025 | 81,65 | 82,38 | 81,25 | 81,63 | -0,13% | 331.909,00 |
| 26.03.2025 | 81,59 | 82,55 | 81,14 | 81,74 | 0,29% | 263.942,00 |
| 25.03.2025 | 81,70 | 82,63 | 81,22 | 81,50 | -0,15% | 261.445,00 |
| 24.03.2025 | 81,34 | 82,05 | 80,78 | 81,62 | 1,03% | 441.542,00 |
| 21.03.2025 | 80,79 | 81,04 | 79,87 | 80,79 | -1,32% | 1.813.260,00 |
| 20.03.2025 | 81,88 | 82,45 | 81,54 | 81,87 | -0,84% | 461.413,00 |
| 19.03.2025 | 83,00 | 83,25 | 82,09 | 82,56 | 0,34% | 441.758,00 |
| 18.03.2025 | 81,95 | 82,48 | 81,49 | 82,28 | 0,13% | 351.127,00 |
| 17.03.2025 | 82,26 | 83,22 | 81,66 | 82,17 | 0,29% | 438.821,00 |
| 14.03.2025 | 80,37 | 81,97 | 80,29 | 81,93 | 2,41% | 394.217,00 |
| 13.03.2025 | 80,87 | 81,90 | 79,78 | 80,00 | -1,50% | 375.839,00 |
| 12.03.2025 | 81,85 | 82,00 | 80,63 | 81,22 | -0,72% | 635.107,00 |
| 11.03.2025 | 82,09 | 82,54 | 81,14 | 81,81 | -0,24% | 763.952,00 |