58,425€
0,26%
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 | 58,30 | 58,30 | 58,30 | 58,30 | 0,04% | 55,00 |
| 11.11.2026 | 58,08 | 58,58 | 57,73 | 58,28 | 0,56% | - |
| 10.11.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 0,35% | 13,00 |
| 09.11.2026 | 58,55 | 58,90 | 57,75 | 57,75 | -0,73% | 4,00 |
| 06.11.2026 | 57,45 | 58,68 | 56,80 | 58,18 | 0,65% | - |
| 05.11.2026 | 57,93 | 58,68 | 57,20 | 57,80 | -0,52% | - |
| 04.11.2026 | 57,10 | 58,10 | 57,10 | 58,10 | 3,84% | 209,00 |
| 03.11.2026 | 55,95 | 55,95 | 55,95 | 55,95 | -0,36% | 1,00 |
| 02.11.2026 | 55,70 | 56,15 | 55,70 | 56,15 | -0,09% | 2,00 |
| 30.10.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,72% | 97,00 |
| 29.10.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -1,52% | 324,00 |
| 28.10.2026 | 56,10 | 56,10 | 56,10 | 56,10 | -0,44% | 960,00 |
| 27.10.2026 | 56,58 | 56,88 | 55,80 | 56,35 | 2,45% | - |
| 26.10.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -2,22% | 5,00 |
| 23.10.2026 | 56,30 | 56,55 | 55,78 | 56,25 | 0,09% | - |
| 22.10.2026 | 55,60 | 56,20 | 55,60 | 56,20 | 1,72% | 19,00 |
| 21.10.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 1,66% | 40,00 |
| 20.10.2026 | 54,60 | 54,60 | 54,35 | 54,35 | 1,87% | 342,00 |
| 19.10.2026 | 53,90 | 53,90 | 53,35 | 53,35 | 0,66% | 13,00 |
| 16.10.2026 | 54,25 | 54,45 | 52,93 | 53,00 | -1,99% | - |
| 15.10.2026 | 52,50 | 54,15 | 52,50 | 54,08 | 2,90% | - |
| 14.10.2026 | 52,55 | 52,55 | 52,55 | 52,55 | 0,24% | 103,00 |
| 13.10.2026 | 52,15 | 53,03 | 51,95 | 52,43 | 0,14% | - |
| 12.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -0,19% | 103,00 |
| 09.10.2026 | 52,08 | 52,75 | 52,08 | 52,45 | 0,53% | - |
| 08.10.2026 | 51,98 | 52,68 | 51,33 | 52,18 | 1,02% | - |
| 07.10.2026 | 52,25 | 52,75 | 51,65 | 51,65 | -1,34% | 3,00 |
| 06.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -1,23% | 1,00 |
| 05.10.2026 | 52,58 | 53,18 | 52,05 | 53,00 | 1,24% | - |
| 02.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -0,85% | 1,00 |
| 01.10.2026 | 51,95 | 52,80 | 51,95 | 52,80 | 1,44% | 2,00 |
| 30.09.2026 | 51,23 | 52,25 | 50,88 | 52,05 | 2,11% | - |
| 29.09.2026 | 51,18 | 51,40 | 50,58 | 50,98 | 0,20% | - |
| 28.09.2026 | 51,55 | 51,63 | 50,75 | 50,88 | 0,94% | - |
| 25.09.2026 | 50,85 | 50,85 | 50,40 | 50,40 | 1,00% | 4,00 |
| 24.09.2026 | 50,60 | 50,60 | 49,90 | 49,90 | -2,92% | 31,00 |
| 23.09.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,88% | 2,00 |
| 22.09.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 1,92% | 238,00 |
| 21.09.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | 5,00 |
| 18.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,47% | 60,00 |
| 17.09.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,86% | 20,00 |
| 16.09.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 0,10% | 2,00 |
| 15.09.2026 | 53,53 | 53,80 | 51,90 | 52,20 | -5,86% | - |
| 14.09.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 1,37% | 10,00 |
| 11.09.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 2,34% | 1,00 |
| 10.09.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 0,66% | 142,00 |
| 09.09.2026 | 53,50 | 53,50 | 53,10 | 53,10 | 0,28% | 286,00 |
| 08.09.2026 | 52,75 | 53,15 | 52,75 | 52,95 | 0,38% | 375,00 |
| 07.09.2026 | 53,40 | 53,40 | 52,75 | 52,75 | -0,71% | 5,00 |
| 04.09.2026 | 53,23 | 53,30 | 52,38 | 53,13 | -0,56% | - |
| 03.09.2026 | 53,28 | 53,93 | 52,80 | 53,43 | -0,51% | - |
| 02.09.2026 | 52,95 | 53,70 | 52,95 | 53,70 | 1,13% | 2,00 |
| 01.09.2026 | 53,80 | 53,80 | 53,10 | 53,10 | 0,52% | 4,00 |
| 31.08.2026 | 53,03 | 53,65 | 51,90 | 52,83 | -0,33% | - |
| 28.08.2026 | 52,80 | 53,00 | 52,80 | 53,00 | -1,58% | 51,00 |
| 27.08.2026 | 55,95 | 56,43 | 53,85 | 53,85 | -3,67% | - |
| 26.08.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,62% | 8,00 |
| 25.08.2026 | 56,35 | 56,35 | 56,25 | 56,25 | 0,09% | 17,00 |
| 24.08.2026 | 56,20 | 57,10 | 54,85 | 56,20 | 0,85% | 131,00 |
| 21.08.2026 | 55,03 | 55,98 | 54,98 | 55,73 | 2,15% | - |
| 20.08.2026 | 54,55 | 54,55 | 54,55 | 54,55 | 1,58% | 1,00 |
| 19.08.2026 | 52,53 | 53,93 | 52,45 | 53,70 | 1,70% | - |
| 18.08.2026 | 52,53 | 53,28 | 52,25 | 52,80 | -1,68% | - |
| 17.08.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,28% | 1,00 |
| 14.08.2026 | 54,00 | 54,10 | 53,25 | 53,85 | 1,03% | - |
| 13.08.2026 | 52,70 | 53,30 | 52,70 | 53,30 | 0,24% | 32,00 |
| 12.08.2026 | 53,30 | 53,75 | 52,10 | 53,18 | -1,89% | - |
| 11.08.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,78% | 9,00 |
| 10.08.2026 | 54,25 | 54,25 | 53,25 | 53,25 | 1,04% | 3,00 |
| 07.08.2026 | 53,65 | 53,65 | 52,30 | 52,70 | -0,94% | 633,00 |
| 06.08.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 1,53% | 260,00 |
| 05.08.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,95% | 20,00 |
| 04.08.2026 | 52,25 | 52,98 | 51,15 | 52,90 | -0,09% | - |
| 03.08.2026 | 50,80 | 52,95 | 50,80 | 52,95 | 5,98% | 73,00 |
| 31.07.2026 | 45,90 | 49,96 | 45,90 | 49,96 | 7,26% | 261,00 |
| 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 |