45,560€
-2,19%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,59 | 45,90 | 45,33 | 45,39 | -2,55% | 25,00 |
| 30.07.2026 | 45,62 | 46,72 | 45,62 | 46,58 | -0,47% | 19,00 |
| 29.07.2026 | 45,56 | 46,80 | 45,56 | 46,80 | 0,52% | 161,00 |
| 28.07.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 3,05% | 100,00 |
| 27.07.2026 | 44,37 | 45,56 | 43,87 | 45,18 | 2,82% | - |
| 24.07.2026 | 43,05 | 43,98 | 43,02 | 43,94 | 2,42% | - |
| 23.07.2026 | 43,32 | 43,32 | 42,90 | 42,90 | -2,59% | 2,00 |
| 22.07.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -0,18% | 100,00 |
| 21.07.2026 | 44,12 | 44,12 | 44,12 | 44,12 | -0,54% | 20,00 |
| 20.07.2026 | 43,00 | 44,38 | 42,94 | 44,36 | 2,88% | - |
| 17.07.2026 | 43,05 | 43,81 | 42,88 | 43,12 | -0,32% | - |
| 16.07.2026 | 42,52 | 43,26 | 42,52 | 43,26 | 1,74% | 55,00 |
| 15.07.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 0,00% | 20,00 |
| 14.07.2026 | 43,49 | 43,63 | 42,21 | 42,52 | -0,28% | - |
| 13.07.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -2,22% | 50,00 |
| 10.07.2026 | 43,68 | 44,29 | 43,38 | 43,61 | -0,91% | - |
| 09.07.2026 | 43,86 | 44,09 | 43,11 | 44,01 | 4,54% | - |
| 08.07.2026 | 42,60 | 42,60 | 42,10 | 42,10 | -2,64% | 22,00 |
| 07.07.2026 | 42,88 | 44,88 | 42,88 | 43,24 | -3,14% | 112,00 |
| 06.07.2026 | 44,98 | 44,98 | 44,64 | 44,64 | -1,67% | 14,00 |
| 03.07.2026 | 45,13 | 45,43 | 45,09 | 45,40 | 2,44% | - |
| 02.07.2026 | 45,48 | 46,62 | 44,32 | 44,32 | -6,93% | 97,00 |
| 01.07.2026 | 47,62 | 47,62 | 47,62 | 47,62 | 3,41% | 2,00 |
| 30.06.2026 | 45,94 | 46,32 | 45,47 | 46,05 | -1,94% | - |
| 29.06.2026 | 46,76 | 46,96 | 46,76 | 46,96 | 0,86% | 32,00 |
| 26.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -0,60% | 4,00 |
| 25.06.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 2,81% | 116,00 |
| 24.06.2026 | 45,60 | 45,60 | 45,56 | 45,56 | -1,51% | 7,00 |
| 23.06.2026 | 45,38 | 46,26 | 45,38 | 46,26 | 1,23% | 38,00 |
| 22.06.2026 | 45,26 | 46,12 | 45,26 | 45,70 | 0,48% | 59,00 |
| 19.06.2026 | 45,47 | 45,62 | 45,42 | 45,48 | -0,66% | - |
| 18.06.2026 | 45,60 | 45,78 | 44,50 | 45,78 | 2,51% | 45,00 |
| 17.06.2026 | 45,00 | 45,00 | 44,66 | 44,66 | -4,57% | 12,00 |
| 16.06.2026 | 45,48 | 46,80 | 45,48 | 46,80 | 1,17% | 44,00 |
| 15.06.2026 | 45,42 | 46,26 | 45,42 | 46,26 | 1,54% | 281,00 |
| 12.06.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 1,11% | 1,00 |
| 11.06.2026 | 46,98 | 46,98 | 45,06 | 45,06 | -2,00% | 132,00 |
| 10.06.2026 | 45,98 | 45,98 | 45,98 | 45,98 | -1,69% | 2,00 |
| 09.06.2026 | 47,10 | 47,36 | 46,37 | 46,77 | 1,54% | - |
| 08.06.2026 | 47,60 | 47,60 | 46,06 | 46,06 | -0,63% | 5,00 |
| 05.06.2026 | 46,06 | 47,17 | 45,86 | 46,35 | -1,21% | - |
| 04.06.2026 | 47,03 | 47,86 | 46,46 | 46,92 | -1,16% | - |
| 03.06.2026 | 47,83 | 48,06 | 47,18 | 47,47 | -0,86% | - |
| 02.06.2026 | 46,50 | 48,38 | 46,50 | 47,88 | -0,33% | 4.287,00 |
| 01.06.2026 | 48,76 | 48,82 | 48,04 | 48,04 | 0,36% | 9,00 |
| 29.05.2026 | 47,48 | 48,18 | 47,40 | 47,87 | 1,16% | - |
| 28.05.2026 | 47,79 | 47,97 | 46,84 | 47,32 | -1,93% | - |
| 27.05.2026 | 48,60 | 49,59 | 48,25 | 48,25 | 0,56% | - |
| 26.05.2026 | 46,84 | 47,98 | 46,84 | 47,98 | 1,87% | 4,00 |
| 25.05.2026 | 48,26 | 48,26 | 47,10 | 47,10 | 1,90% | 10,00 |
| 22.05.2026 | 46,18 | 46,22 | 46,18 | 46,22 | 0,78% | 84,00 |
| 21.05.2026 | 45,24 | 45,86 | 45,24 | 45,86 | -1,97% | 2,00 |
| 20.05.2026 | 46,78 | 46,78 | 46,78 | 46,78 | 2,10% | 3,00 |
| 19.05.2026 | 46,98 | 46,98 | 45,82 | 45,82 | -2,51% | 145,00 |
| 18.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,09% | 1,00 |
| 15.05.2026 | 45,90 | 47,18 | 45,90 | 46,96 | 0,64% | 111,00 |
| 14.05.2026 | 46,55 | 46,75 | 46,04 | 46,66 | 1,43% | - |
| 13.05.2026 | 48,16 | 48,16 | 46,00 | 46,00 | -3,64% | 119,00 |
| 12.05.2026 | 49,00 | 49,00 | 47,62 | 47,74 | -4,41% | 150,00 |
| 11.05.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 1,18% | 2,00 |
| 08.05.2026 | 49,02 | 49,36 | 49,00 | 49,36 | -1,97% | 86,00 |
| 07.05.2026 | 50,00 | 50,35 | 50,00 | 50,35 | 1,55% | 3,00 |
| 06.05.2026 | 50,05 | 51,35 | 49,58 | 49,58 | 0,57% | 404,00 |
| 05.05.2026 | 49,68 | 49,68 | 49,12 | 49,30 | -1,69% | 31,00 |
| 04.05.2026 | 49,50 | 50,45 | 49,50 | 50,15 | -7,90% | 269,00 |
| 30.04.2026 | 54,03 | 54,50 | 53,25 | 54,45 | 1,02% | - |
| 29.04.2026 | 54,08 | 54,15 | 53,48 | 53,90 | -1,01% | - |
| 28.04.2026 | 54,70 | 54,70 | 54,45 | 54,45 | 1,02% | 31,00 |
| 27.04.2026 | 55,35 | 55,35 | 53,90 | 53,90 | -1,42% | 116,00 |
| 24.04.2026 | 54,20 | 54,85 | 53,73 | 54,68 | -2,37% | - |
| 23.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 1,00 |
| 22.04.2026 | 56,30 | 56,30 | 54,95 | 56,00 | 0,18% | 22,00 |
| 21.04.2026 | 55,35 | 55,90 | 55,35 | 55,90 | 0,99% | 25,00 |
| 20.04.2026 | 55,35 | 55,35 | 55,35 | 55,35 | 0,18% | 86,00 |
| 17.04.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 3,17% | 2,00 |
| 16.04.2026 | 53,00 | 54,35 | 53,00 | 53,55 | -0,28% | 3,00 |
| 15.04.2026 | 53,15 | 53,70 | 53,15 | 53,70 | 1,32% | 31,00 |
| 14.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 4,23% | 1,00 |
| 13.04.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -1,55% | 101,00 |
| 10.04.2026 | 51,65 | 51,65 | 51,65 | 51,65 | 0,00% | 2,00 |
| 09.04.2026 | 52,60 | 52,63 | 51,28 | 51,65 | -2,32% | - |
| 08.04.2026 | 54,13 | 54,28 | 52,80 | 52,88 | 1,49% | - |
| 07.04.2026 | 53,85 | 53,85 | 52,10 | 52,10 | -2,16% | 20,00 |
| 02.04.2026 | 52,00 | 53,75 | 51,50 | 53,25 | 2,40% | - |
| 01.04.2026 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | 6,00 |
| 31.03.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 1,48% | 2,00 |
| 30.03.2026 | 50,75 | 51,25 | 50,50 | 50,75 | 1,00% | - |
| 27.03.2026 | 50,75 | 51,25 | 50,15 | 50,25 | -2,43% | - |
| 26.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,48% | 20,00 |
| 25.03.2026 | 50,75 | 51,50 | 50,25 | 50,75 | -0,49% | - |
| 24.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | 56,00 |
| 23.03.2026 | 52,00 | 52,50 | 51,50 | 52,50 | -0,94% | 63,00 |
| 20.03.2026 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | 2,00 |
| 19.03.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 35,00 |
| 18.03.2026 | 53,50 | 53,50 | 53,00 | 53,00 | -0,93% | 53,00 |
| 17.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 50,00 |
| 16.03.2026 | 53,00 | 53,50 | 53,00 | 53,50 | 0,47% | 53,00 |
| 13.03.2026 | 54,75 | 55,25 | 53,25 | 53,25 | -2,74% | - |
| 12.03.2026 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 11.03.2026 | 55,25 | 56,00 | 54,75 | 55,25 | 0,45% | - |