61,940$
0,62%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 61,88 | 62,59 | 61,62 | 61,94 | 0,62% | 591.850,00 |
| 13.04.2026 | 60,62 | 61,67 | 59,65 | 61,56 | 1,57% | 587.447,00 |
| 10.04.2026 | 60,90 | 61,17 | 60,23 | 60,61 | -0,79% | 413.194,00 |
| 09.04.2026 | 60,97 | 61,11 | 60,03 | 61,09 | -0,55% | 497.414,00 |
| 08.04.2026 | 62,16 | 62,58 | 61,40 | 61,43 | 0,38% | 703.136,00 |
| 07.04.2026 | 61,14 | 61,59 | 60,78 | 61,20 | -0,24% | 399.895,00 |
| 06.04.2026 | 61,73 | 61,73 | 60,85 | 61,35 | -0,71% | 349.524,00 |
| 02.04.2026 | 60,78 | 62,07 | 59,98 | 61,79 | 1,76% | 532.111,00 |
| 01.04.2026 | 60,08 | 60,85 | 59,46 | 60,72 | 1,10% | 669.348,00 |
| 31.03.2026 | 58,75 | 60,38 | 58,44 | 60,06 | 3,05% | 665.846,00 |
| 30.03.2026 | 58,44 | 58,89 | 57,86 | 58,28 | 0,43% | 538.001,00 |
| 27.03.2026 | 58,57 | 58,57 | 57,62 | 58,03 | -1,19% | 583.136,00 |
| 26.03.2026 | 58,34 | 59,67 | 58,34 | 58,73 | 0,15% | 599.868,00 |
| 25.03.2026 | 59,25 | 59,80 | 58,13 | 58,64 | -0,39% | 605.528,00 |
| 24.03.2026 | 59,00 | 59,56 | 58,39 | 58,87 | -1,32% | 496.384,00 |
| 23.03.2026 | 60,98 | 61,05 | 59,41 | 59,66 | -1,11% | 687.679,00 |
| 20.03.2026 | 61,34 | 61,37 | 59,89 | 60,33 | -1,92% | 1.482.181,00 |
| 19.03.2026 | 60,55 | 61,89 | 60,52 | 61,51 | 1,12% | 581.461,00 |
| 18.03.2026 | 61,09 | 61,71 | 60,63 | 60,83 | -1,09% | 515.736,00 |
| 17.03.2026 | 61,74 | 62,27 | 61,28 | 61,50 | 0,51% | 617.780,00 |
| 16.03.2026 | 60,75 | 61,72 | 60,75 | 61,19 | 1,14% | 893.469,00 |
| 13.03.2026 | 62,89 | 63,14 | 60,44 | 60,50 | -3,83% | 721.524,00 |
| 12.03.2026 | 63,72 | 64,19 | 62,80 | 62,91 | -1,47% | 614.088,00 |
| 11.03.2026 | 64,32 | 64,81 | 63,33 | 63,85 | -0,20% | 632.760,00 |
| 10.03.2026 | 65,23 | 65,23 | 63,88 | 63,98 | -1,92% | 464.925,00 |
| 09.03.2026 | 64,19 | 65,40 | 63,82 | 65,23 | -0,09% | 529.328,00 |
| 06.03.2026 | 64,99 | 65,42 | 64,12 | 65,29 | -0,35% | 425.561,00 |
| 05.03.2026 | 65,00 | 65,92 | 64,52 | 65,52 | 1,14% | 547.554,00 |
| 04.03.2026 | 64,56 | 65,28 | 64,01 | 64,78 | 0,06% | 448.573,00 |
| 03.03.2026 | 63,87 | 65,41 | 63,64 | 64,74 | -0,58% | 596.046,00 |
| 02.03.2026 | 64,55 | 66,47 | 64,55 | 65,12 | -2,18% | 720.984,00 |
| 27.02.2026 | 64,85 | 66,68 | 64,32 | 66,57 | 1,73% | 824.369,00 |
| 26.02.2026 | 65,00 | 66,49 | 64,77 | 65,44 | 1,80% | 880.587,00 |
| 25.02.2026 | 64,04 | 64,75 | 63,23 | 64,28 | 0,44% | 811.506,00 |
| 24.02.2026 | 64,01 | 65,50 | 63,55 | 64,00 | 0,03% | 886.718,00 |
| 20.02.2026 | 64,09 | 65,66 | 63,77 | 63,98 | -0,42% | 883.361,00 |
| 19.02.2026 | 64,82 | 64,87 | 63,78 | 64,25 | -0,88% | 645.348,00 |
| 18.02.2026 | 64,03 | 65,12 | 63,82 | 64,82 | 1,84% | 1.002.075,00 |
| 17.02.2026 | 66,04 | 66,34 | 63,62 | 63,65 | -3,59% | 775.035,00 |
| 13.02.2026 | 66,90 | 67,82 | 65,92 | 66,02 | -0,83% | 785.090,00 |
| 12.02.2026 | 69,47 | 69,95 | 65,59 | 66,57 | -3,65% | 1.157.659,00 |
| 11.02.2026 | 67,91 | 69,38 | 67,64 | 69,09 | 1,32% | 1.255.396,00 |
| 10.02.2026 | 66,55 | 68,44 | 66,42 | 68,19 | 2,42% | 1.012.933,00 |
| 09.02.2026 | 64,47 | 66,70 | 64,16 | 66,58 | 2,67% | 915.777,00 |
| 06.02.2026 | 64,35 | 65,00 | 64,04 | 64,85 | 1,38% | 653.763,00 |
| 05.02.2026 | 64,92 | 65,47 | 63,76 | 63,97 | -0,79% | 664.737,00 |
| 04.02.2026 | 61,07 | 64,69 | 60,92 | 64,48 | 5,60% | 947.320,00 |
| 03.02.2026 | 63,99 | 64,00 | 60,78 | 61,06 | -5,33% | 868.547,00 |
| 02.02.2026 | 63,54 | 65,10 | 63,24 | 64,50 | 0,48% | 1.011.834,00 |
| 30.01.2026 | 62,80 | 65,15 | 61,78 | 64,19 | 1,84% | 2.213.289,00 |
| 29.01.2026 | 60,89 | 63,04 | 60,14 | 63,03 | 3,01% | 1.830.090,00 |
| 28.01.2026 | 61,74 | 61,90 | 61,02 | 61,19 | -0,28% | 744.535,00 |
| 27.01.2026 | 61,84 | 61,87 | 60,56 | 61,36 | -1,22% | 668.546,00 |
| 26.01.2026 | 62,17 | 62,52 | 61,92 | 62,12 | -0,91% | 692.059,00 |
| 22.01.2026 | 62,49 | 63,32 | 62,45 | 62,69 | 0,87% | 1.339.272,00 |
| 21.01.2026 | 61,77 | 63,10 | 61,77 | 62,15 | 0,83% | 945.882,00 |
| 20.01.2026 | 61,86 | 62,27 | 61,33 | 61,64 | -1,34% | 648.076,00 |
| 16.01.2026 | 63,19 | 63,54 | 62,41 | 62,48 | -1,39% | 579.958,00 |
| 15.01.2026 | 63,77 | 64,17 | 63,23 | 63,36 | -0,28% | 636.182,00 |
| 14.01.2026 | 63,60 | 63,99 | 63,11 | 63,54 | -0,42% | 435.447,00 |
| 13.01.2026 | 64,47 | 64,50 | 63,14 | 63,81 | -0,95% | 466.472,00 |
| 12.01.2026 | 64,25 | 64,87 | 63,78 | 64,42 | 0,11% | 452.543,00 |
| 09.01.2026 | 63,66 | 64,43 | 63,05 | 64,35 | 1,15% | 483.750,00 |
| 08.01.2026 | 64,03 | 64,30 | 63,14 | 63,62 | -1,29% | 793.019,00 |
| 07.01.2026 | 64,61 | 64,84 | 63,83 | 64,45 | -0,32% | 598.522,00 |
| 06.01.2026 | 63,67 | 64,79 | 63,30 | 64,66 | 1,28% | 801.213,00 |
| 05.01.2026 | 63,31 | 64,78 | 63,31 | 63,84 | 0,49% | 642.515,00 |
| 02.01.2026 | 64,44 | 64,47 | 63,23 | 63,53 | -1,07% | 685.451,00 |
| 31.12.2025 | 65,27 | 65,27 | 64,19 | 64,22 | -1,80% | 395.708,00 |
| 30.12.2025 | 65,12 | 65,50 | 64,97 | 65,40 | 0,38% | 548.749,00 |
| 29.12.2025 | 65,49 | 66,14 | 65,07 | 65,15 | -0,85% | 439.074,00 |
| 26.12.2025 | 66,21 | 66,34 | 65,41 | 65,71 | -0,71% | 316.637,00 |
| 24.12.2025 | 65,83 | 66,33 | 65,55 | 66,18 | 0,29% | 324.554,00 |
| 23.12.2025 | 66,01 | 66,26 | 65,64 | 65,99 | -0,38% | 446.607,00 |
| 22.12.2025 | 66,47 | 66,94 | 66,13 | 66,24 | -0,02% | 505.194,00 |
| 19.12.2025 | 66,58 | 67,00 | 66,19 | 66,25 | -0,76% | 1.848.478,00 |
| 18.12.2025 | 67,40 | 67,54 | 66,44 | 66,76 | -0,57% | 764.744,00 |
| 17.12.2025 | 66,67 | 67,60 | 66,44 | 67,14 | 0,51% | 575.368,00 |
| 16.12.2025 | 66,65 | 67,43 | 65,96 | 66,80 | 0,27% | 776.513,00 |
| 15.12.2025 | 67,81 | 68,00 | 66,48 | 66,62 | -1,36% | 541.391,00 |
| 12.12.2025 | 67,75 | 68,43 | 67,40 | 67,54 | -0,15% | 371.322,00 |
| 11.12.2025 | 68,24 | 68,84 | 67,59 | 67,64 | -0,95% | 411.147,00 |
| 10.12.2025 | 67,25 | 68,53 | 67,25 | 68,29 | 1,19% | 713.741,00 |
| 09.12.2025 | 66,65 | 68,10 | 66,38 | 67,49 | 0,69% | 500.824,00 |
| 08.12.2025 | 67,04 | 67,29 | 66,35 | 67,03 | 0,04% | 546.788,00 |
| 05.12.2025 | 65,90 | 67,36 | 65,90 | 67,00 | 1,41% | 662.512,00 |
| 04.12.2025 | 66,78 | 66,86 | 65,90 | 66,07 | -0,33% | 560.954,00 |
| 03.12.2025 | 66,39 | 67,29 | 66,20 | 66,29 | -0,03% | 538.505,00 |
| 02.12.2025 | 67,13 | 67,29 | 66,09 | 66,31 | -1,24% | 523.025,00 |
| 01.12.2025 | 67,29 | 68,00 | 66,99 | 67,14 | -0,46% | 577.274,00 |
| 28.11.2025 | 67,00 | 68,12 | 66,80 | 67,45 | 0,67% | 286.215,00 |
| 26.11.2025 | 67,21 | 67,75 | 66,97 | 67,00 | -0,56% | 601.931,00 |
| 25.11.2025 | 66,55 | 68,00 | 66,51 | 67,38 | 0,91% | 518.939,00 |
| 24.11.2025 | 67,02 | 67,37 | 66,49 | 66,77 | 1,92% | 889.246,00 |
| 20.11.2025 | 65,89 | 66,39 | 65,21 | 65,51 | 0,78% | 847.381,00 |
| 19.11.2025 | 64,15 | 68,08 | 64,15 | 65,00 | 0,06% | 1.448.286,00 |
| 18.11.2025 | 64,32 | 65,15 | 64,02 | 64,96 | 0,64% | 892.674,00 |
| 17.11.2025 | 65,00 | 65,52 | 64,20 | 64,55 | -1,91% | 911.192,00 |
| 13.11.2025 | 66,25 | 67,17 | 65,70 | 65,81 | -1,56% | 433.201,00 |
| 12.11.2025 | 66,19 | 66,96 | 66,05 | 66,85 | 1,64% | 657.755,00 |