45,050€
-0,68%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 45,36 | 45,36 | 45,36 | 45,36 | -0,26% | - |
| 29.07.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 2,20% | - |
| 28.07.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 2,87% | - |
| 27.07.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 1,41% | - |
| 24.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | 0,33% | - |
| 23.07.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -1,57% | - |
| 22.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,41% | - |
| 21.07.2026 | 43,82 | 43,82 | 43,82 | 43,82 | 3,35% | - |
| 20.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,53% | - |
| 17.07.2026 | 43,06 | 43,06 | 43,06 | 43,06 | 1,46% | - |
| 16.07.2026 | 42,44 | 42,44 | 42,44 | 42,44 | 0,86% | - |
| 15.07.2026 | 42,08 | 42,08 | 42,08 | 42,08 | -1,73% | - |
| 14.07.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -0,65% | - |
| 13.07.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,37% | - |
| 10.07.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 0,19% | - |
| 09.07.2026 | 43,18 | 43,18 | 43,18 | 43,18 | 1,22% | - |
| 08.07.2026 | 42,66 | 42,66 | 42,66 | 42,66 | -1,34% | - |
| 07.07.2026 | 43,24 | 43,24 | 43,24 | 43,24 | -2,92% | - |
| 06.07.2026 | 44,54 | 44,54 | 44,54 | 44,54 | 0,81% | - |
| 03.07.2026 | 44,18 | 44,18 | 44,18 | 44,18 | -3,24% | - |
| 02.07.2026 | 45,66 | 45,66 | 45,66 | 45,66 | 0,26% | - |
| 01.07.2026 | 45,54 | 45,54 | 45,54 | 45,54 | 0,62% | - |
| 30.06.2026 | 45,26 | 45,26 | 45,26 | 45,26 | -2,71% | - |
| 29.06.2026 | 46,52 | 46,52 | 46,52 | 46,52 | 2,29% | - |
| 26.06.2026 | 45,48 | 45,48 | 45,48 | 45,48 | -0,79% | - |
| 25.06.2026 | 45,84 | 45,84 | 45,84 | 45,84 | 1,15% | - |
| 24.06.2026 | 45,32 | 45,32 | 45,32 | 45,32 | 0,22% | - |
| 23.06.2026 | 45,22 | 45,22 | 45,22 | 45,22 | 0,22% | - |
| 22.06.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -0,09% | - |
| 19.06.2026 | 45,16 | 45,16 | 45,16 | 45,16 | 2,45% | - |
| 18.06.2026 | 44,08 | 44,08 | 44,08 | 44,08 | -2,00% | - |
| 17.06.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -1,36% | - |
| 16.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,74% | - |
| 15.06.2026 | 44,82 | 44,82 | 44,82 | 44,82 | -2,90% | - |
| 12.06.2026 | 45,12 | 46,16 | 45,12 | 46,16 | 1,72% | 32,00 |
| 11.06.2026 | 45,38 | 45,38 | 45,38 | 45,38 | -1,86% | - |
| 10.06.2026 | 46,24 | 46,24 | 46,24 | 46,24 | -0,60% | - |
| 09.06.2026 | 46,52 | 46,52 | 46,52 | 46,52 | -1,52% | - |
| 08.06.2026 | 46,12 | 47,24 | 46,12 | 47,24 | 2,87% | 50,00 |
| 05.06.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -1,67% | - |
| 04.06.2026 | 46,70 | 46,70 | 46,70 | 46,70 | -1,31% | - |
| 03.06.2026 | 47,32 | 47,32 | 47,32 | 47,32 | 1,24% | - |
| 02.06.2026 | 47,56 | 47,56 | 46,74 | 46,74 | -1,31% | 50,00 |
| 01.06.2026 | 47,36 | 47,36 | 47,36 | 47,36 | 1,02% | - |
| 29.05.2026 | 46,88 | 46,88 | 46,88 | 46,88 | -1,10% | - |
| 28.05.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,29% | - |
| 27.05.2026 | 48,02 | 48,02 | 48,02 | 48,02 | 3,14% | - |
| 26.05.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 0,04% | - |
| 25.05.2026 | 46,54 | 46,54 | 46,54 | 46,54 | 1,04% | - |
| 22.05.2026 | 46,06 | 46,06 | 46,06 | 46,06 | 0,13% | - |
| 21.05.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,05% | - |
| 20.05.2026 | 45,52 | 45,52 | 45,52 | 45,52 | -1,30% | - |
| 19.05.2026 | 46,12 | 46,12 | 46,12 | 46,12 | -0,09% | - |
| 18.05.2026 | 46,16 | 46,16 | 46,16 | 46,16 | -0,56% | - |
| 15.05.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 1,35% | - |
| 14.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,84% | - |
| 13.05.2026 | 46,66 | 46,66 | 46,66 | 46,66 | -2,91% | - |
| 12.05.2026 | 48,06 | 48,06 | 48,06 | 48,06 | -1,64% | - |
| 11.05.2026 | 48,86 | 48,86 | 48,86 | 48,86 | 0,53% | - |
| 08.05.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,33% | - |
| 07.05.2026 | 48,76 | 48,76 | 48,76 | 48,76 | -1,49% | - |
| 06.05.2026 | 49,78 | 49,78 | 49,50 | 49,50 | -0,08% | 100,00 |
| 05.05.2026 | 49,54 | 49,54 | 49,54 | 49,54 | 2,31% | - |
| 04.05.2026 | 48,42 | 48,42 | 48,42 | 48,42 | -9,58% | - |
| 30.04.2026 | 53,55 | 53,55 | 53,55 | 53,55 | 0,66% | - |
| 29.04.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -1,02% | - |
| 28.04.2026 | 53,75 | 53,75 | 53,75 | 53,75 | -0,46% | - |
| 27.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,31% | - |
| 24.04.2026 | 53,30 | 53,30 | 53,30 | 53,30 | -2,65% | - |
| 23.04.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 0,18% | - |
| 22.04.2026 | 54,65 | 54,65 | 54,65 | 54,65 | 0,00% | - |
| 21.04.2026 | 54,65 | 54,65 | 54,65 | 54,65 | 0,64% | - |
| 20.04.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 1,02% | - |
| 17.04.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 1,70% | - |
| 16.04.2026 | 52,85 | 52,85 | 52,85 | 52,85 | 1,83% | - |
| 15.04.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 0,39% | - |
| 14.04.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 1,08% | - |
| 13.04.2026 | 51,15 | 51,15 | 51,15 | 51,15 | -0,97% | - |
| 10.04.2026 | 51,65 | 51,65 | 51,65 | 51,65 | -0,86% | - |
| 09.04.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,86% | - |
| 08.04.2026 | 52,55 | 52,55 | 52,55 | 52,55 | -0,10% | - |
| 07.04.2026 | 52,60 | 52,60 | 52,60 | 52,60 | 2,14% | - |
| 02.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 01.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 31.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 30.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 27.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 26.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 25.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 24.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 23.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 20.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 19.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 18.03.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 17.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 16.03.2026 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 13.03.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 12.03.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 11.03.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 10.03.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |