80,630$
0,02%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 80,62 | 81,11 | 79,96 | 80,63 | 0,02% | 404.091,00 |
| 28.01.2025 | 80,94 | 82,09 | 80,26 | 80,61 | -0,58% | 583.135,00 |
| 27.01.2025 | 79,81 | 81,27 | 79,44 | 81,08 | 1,72% | 414.406,00 |
| 24.01.2025 | 80,46 | 80,87 | 79,13 | 79,71 | -0,91% | 495.822,00 |
| 23.01.2025 | 80,83 | 80,87 | 79,97 | 80,44 | -0,64% | 263.083,00 |
| 22.01.2025 | 81,60 | 81,69 | 80,79 | 80,96 | -0,64% | 409.670,00 |
| 21.01.2025 | 81,31 | 82,18 | 81,31 | 81,48 | 0,26% | 421.055,00 |
| 17.01.2025 | 81,56 | 81,70 | 80,96 | 81,27 | 0,35% | 531.270,00 |
| 16.01.2025 | 81,34 | 81,46 | 80,36 | 80,99 | -0,43% | 415.936,00 |
| 15.01.2025 | 79,80 | 81,83 | 79,80 | 81,34 | 2,70% | 570.108,00 |
| 14.01.2025 | 79,16 | 79,68 | 78,48 | 79,20 | 0,70% | 816.047,00 |
| 13.01.2025 | 76,55 | 79,70 | 76,40 | 78,65 | 2,99% | 753.164,00 |
| 10.01.2025 | 75,87 | 76,65 | 75,41 | 76,37 | -0,96% | 393.833,00 |
| 08.01.2025 | 77,31 | 77,40 | 76,44 | 77,11 | -0,78% | 299.549,00 |
| 07.01.2025 | 78,49 | 79,00 | 77,25 | 77,72 | -0,51% | 281.112,00 |
| 06.01.2025 | 78,26 | 78,96 | 77,89 | 78,12 | -0,09% | 376.955,00 |
| 03.01.2025 | 77,74 | 78,21 | 77,19 | 78,19 | 0,51% | 291.874,00 |
| 02.01.2025 | 77,92 | 78,50 | 76,97 | 77,79 | -0,40% | 323.343,00 |
| 31.12.2024 | 78,43 | 78,88 | 77,97 | 78,10 | 0,05% | 238.431,00 |
| 30.12.2024 | 77,49 | 78,32 | 76,94 | 78,06 | -0,54% | 222.654,00 |
| 27.12.2024 | 78,11 | 78,85 | 77,83 | 78,48 | -0,14% | 201.704,00 |
| 26.12.2024 | 78,02 | 78,88 | 77,91 | 78,59 | 0,40% | 283.540,00 |
| 24.12.2024 | 77,63 | 78,33 | 77,39 | 78,28 | 0,85% | 120.507,00 |
| 23.12.2024 | 76,87 | 77,68 | 76,55 | 77,62 | 0,43% | 377.841,00 |
| 20.12.2024 | 76,75 | 77,89 | 76,63 | 77,29 | -0,23% | 1.558.922,00 |
| 19.12.2024 | 77,47 | 77,99 | 76,70 | 77,47 | 0,39% | 355.541,00 |
| 18.12.2024 | 78,21 | 79,18 | 76,71 | 77,17 | -1,66% | 736.380,00 |
| 17.12.2024 | 77,40 | 78,56 | 77,02 | 78,47 | 0,72% | 540.421,00 |
| 16.12.2024 | 78,82 | 79,78 | 77,74 | 77,91 | -1,60% | 539.752,00 |
| 13.12.2024 | 79,95 | 80,17 | 78,83 | 79,18 | -1,33% | 333.908,00 |
| 12.12.2024 | 79,84 | 80,38 | 79,36 | 80,25 | 0,43% | 480.198,00 |
| 11.12.2024 | 79,14 | 80,25 | 78,67 | 79,91 | 0,65% | 735.670,00 |
| 10.12.2024 | 79,49 | 79,87 | 78,53 | 79,39 | -0,01% | 512.186,00 |
| 09.12.2024 | 79,95 | 80,29 | 79,08 | 79,40 | 0,32% | 586.018,00 |
| 06.12.2024 | 79,65 | 80,00 | 77,99 | 79,15 | -0,21% | 480.573,00 |
| 05.12.2024 | 80,00 | 80,29 | 79,04 | 79,32 | -1,43% | 463.959,00 |
| 04.12.2024 | 79,94 | 80,84 | 79,62 | 80,47 | 1,05% | 488.170,00 |
| 03.12.2024 | 79,46 | 79,86 | 78,32 | 79,63 | -1,04% | 564.618,00 |
| 02.12.2024 | 78,21 | 80,87 | 78,20 | 80,47 | 2,75% | 666.677,00 |
| 29.11.2024 | 78,50 | 78,83 | 77,87 | 78,32 | 0,15% | 204.557,00 |
| 27.11.2024 | 80,04 | 80,19 | 77,86 | 78,20 | -2,65% | 417.853,00 |
| 26.11.2024 | 80,02 | 81,20 | 79,69 | 80,33 | 0,04% | 464.810,00 |
| 25.11.2024 | 80,75 | 81,44 | 80,08 | 80,30 | -0,31% | 879.435,00 |
| 22.11.2024 | 79,93 | 81,56 | 79,69 | 80,55 | -1,74% | 584.160,00 |
| 20.11.2024 | 76,06 | 82,43 | 74,33 | 81,98 | 15,61% | 1.471.171,00 |
| 19.11.2024 | 70,78 | 71,32 | 70,47 | 70,91 | -0,62% | 386.001,00 |
| 18.11.2024 | 71,73 | 72,87 | 70,91 | 71,35 | -0,53% | 400.337,00 |
| 15.11.2024 | 73,20 | 73,63 | 71,24 | 71,73 | -1,97% | 377.194,00 |
| 14.11.2024 | 73,32 | 73,73 | 72,78 | 73,17 | -0,49% | 428.002,00 |
| 13.11.2024 | 73,75 | 74,75 | 73,52 | 73,53 | -0,54% | 299.424,00 |
| 12.11.2024 | 75,38 | 75,50 | 73,85 | 73,93 | -2,04% | 317.803,00 |
| 11.11.2024 | 75,31 | 75,84 | 75,07 | 75,47 | 0,43% | 232.724,00 |
| 08.11.2024 | 75,46 | 75,76 | 74,65 | 75,15 | -0,94% | 264.620,00 |
| 07.11.2024 | 76,00 | 76,04 | 75,29 | 75,86 | 0,52% | 218.730,00 |
| 06.11.2024 | 76,69 | 76,76 | 74,85 | 75,47 | 1,26% | 290.010,00 |
| 05.11.2024 | 73,43 | 74,80 | 73,43 | 74,53 | 1,55% | 210.262,00 |
| 04.11.2024 | 73,73 | 74,46 | 73,27 | 73,39 | -0,35% | 183.119,00 |
| 01.11.2024 | 72,90 | 73,83 | 72,90 | 73,65 | 1,03% | 198.659,00 |
| 31.10.2024 | 73,34 | 73,86 | 72,86 | 72,90 | -0,68% | 190.091,00 |
| 30.10.2024 | 73,34 | 74,27 | 73,18 | 73,40 | -0,38% | 229.926,00 |
| 29.10.2024 | 72,87 | 73,88 | 72,71 | 73,68 | 0,93% | 233.674,00 |
| 28.10.2024 | 73,11 | 73,80 | 72,83 | 73,00 | 0,29% | 188.852,00 |
| 25.10.2024 | 72,66 | 73,35 | 72,57 | 72,79 | 0,37% | 178.344,00 |
| 24.10.2024 | 73,07 | 73,14 | 72,40 | 72,52 | -0,23% | 179.198,00 |
| 23.10.2024 | 73,20 | 73,54 | 72,06 | 72,69 | -0,81% | 380.018,00 |
| 22.10.2024 | 74,14 | 74,14 | 73,24 | 73,28 | -1,32% | 204.014,00 |
| 21.10.2024 | 74,63 | 74,84 | 73,70 | 74,26 | -0,75% | 253.392,00 |
| 18.10.2024 | 73,52 | 74,83 | 73,52 | 74,82 | 1,03% | 265.319,00 |
| 17.10.2024 | 73,96 | 74,29 | 72,96 | 74,06 | 0,05% | 247.203,00 |
| 16.10.2024 | 73,90 | 74,45 | 73,46 | 74,02 | 0,71% | 313.356,00 |
| 15.10.2024 | 74,20 | 74,77 | 73,37 | 73,50 | -1,16% | 318.320,00 |
| 14.10.2024 | 74,36 | 74,60 | 74,01 | 74,36 | 0,41% | 265.372,00 |
| 11.10.2024 | 73,10 | 74,16 | 73,10 | 74,06 | 1,06% | 377.989,00 |
| 10.10.2024 | 73,76 | 73,88 | 73,22 | 73,28 | -0,80% | 270.743,00 |
| 09.10.2024 | 74,41 | 74,74 | 73,65 | 73,87 | -0,40% | 295.503,00 |
| 08.10.2024 | 74,76 | 75,11 | 73,95 | 74,17 | -0,76% | 284.145,00 |
| 07.10.2024 | 75,43 | 75,54 | 74,50 | 74,74 | -1,28% | 201.487,00 |
| 04.10.2024 | 76,29 | 76,29 | 75,10 | 75,71 | 0,12% | 203.287,00 |
| 03.10.2024 | 76,22 | 76,58 | 75,39 | 75,62 | -1,40% | 372.316,00 |
| 02.10.2024 | 75,90 | 77,24 | 75,71 | 76,69 | 1,11% | 407.027,00 |
| 01.10.2024 | 76,34 | 76,34 | 75,35 | 75,85 | -0,89% | 266.119,00 |
| 30.09.2024 | 75,76 | 76,60 | 75,28 | 76,53 | 1,22% | 494.811,00 |
| 27.09.2024 | 76,31 | 76,71 | 75,56 | 75,61 | -0,30% | 307.334,00 |
| 26.09.2024 | 75,83 | 75,85 | 74,65 | 75,84 | 1,13% | 344.223,00 |
| 25.09.2024 | 74,34 | 75,24 | 73,95 | 74,99 | 0,93% | 665.251,00 |
| 24.09.2024 | 73,22 | 74,37 | 72,95 | 74,30 | 1,99% | 379.654,00 |
| 23.09.2024 | 73,40 | 73,77 | 72,51 | 72,85 | -0,56% | 275.845,00 |
| 20.09.2024 | 72,75 | 73,48 | 72,58 | 73,26 | 0,90% | 1.012.335,00 |
| 19.09.2024 | 73,58 | 73,80 | 71,46 | 72,61 | -0,10% | 379.554,00 |
| 18.09.2024 | 71,97 | 73,54 | 71,60 | 72,68 | 1,11% | 379.019,00 |
| 17.09.2024 | 72,14 | 72,31 | 71,10 | 71,88 | 0,25% | 345.137,00 |
| 16.09.2024 | 71,95 | 72,42 | 70,47 | 71,70 | 0,00% | 296.895,00 |
| 13.09.2024 | 70,02 | 71,75 | 69,76 | 71,70 | 2,84% | 325.792,00 |
| 12.09.2024 | 69,50 | 69,80 | 68,85 | 69,72 | 0,24% | 259.480,00 |
| 11.09.2024 | 69,08 | 69,66 | 68,64 | 69,55 | 0,32% | 383.819,00 |
| 10.09.2024 | 69,05 | 69,57 | 68,71 | 69,33 | 0,32% | 319.826,00 |
| 09.09.2024 | 68,45 | 69,34 | 68,45 | 69,11 | 0,92% | 372.681,00 |
| 06.09.2024 | 69,13 | 69,41 | 68,34 | 68,48 | -1,03% | 361.422,00 |
| 05.09.2024 | 70,54 | 70,61 | 68,96 | 69,19 | -2,11% | 329.681,00 |
| 04.09.2024 | 70,08 | 71,23 | 70,08 | 70,68 | 0,50% | 369.374,00 |