52,750€
2,03%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 52,10 | 52,30 | 51,85 | 52,28 | 1,11% | - |
| 13.10.2026 | 51,70 | 51,70 | 51,70 | 51,70 | -1,05% | - |
| 12.10.2026 | 52,25 | 52,25 | 52,25 | 52,25 | 0,77% | - |
| 09.10.2026 | 51,85 | 51,85 | 51,85 | 51,85 | 0,00% | - |
| 08.10.2026 | 51,85 | 51,85 | 51,85 | 51,85 | 0,00% | - |
| 07.10.2026 | 51,85 | 51,85 | 51,85 | 51,85 | -1,61% | - |
| 06.10.2026 | 52,70 | 52,70 | 52,70 | 52,70 | 0,67% | - |
| 05.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -0,76% | - |
| 02.10.2026 | 52,30 | 52,75 | 52,30 | 52,75 | 1,74% | 60,00 |
| 01.10.2026 | 51,85 | 51,85 | 51,85 | 51,85 | 1,97% | - |
| 30.09.2026 | 50,85 | 50,85 | 50,85 | 50,85 | -0,29% | - |
| 29.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,49% | - |
| 28.09.2026 | 51,25 | 51,25 | 51,25 | 51,25 | 1,69% | - |
| 25.09.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,69% | - |
| 24.09.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -0,29% | - |
| 23.09.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 2,33% | - |
| 22.09.2026 | 49,74 | 49,74 | 49,74 | 49,74 | -0,62% | - |
| 21.09.2026 | 50,05 | 50,05 | 50,05 | 50,05 | 0,34% | - |
| 18.09.2026 | 49,88 | 49,88 | 49,88 | 49,88 | -2,29% | - |
| 17.09.2026 | 51,05 | 51,05 | 51,05 | 51,05 | -1,92% | - |
| 16.09.2026 | 52,05 | 52,05 | 52,05 | 52,05 | -2,44% | - |
| 15.09.2026 | 53,35 | 53,35 | 53,35 | 53,35 | -3,79% | - |
| 14.09.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 3,26% | - |
| 11.09.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 1,51% | - |
| 10.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,75% | - |
| 09.09.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,76% | - |
| 08.09.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,28% | - |
| 07.09.2026 | 53,05 | 53,05 | 53,05 | 53,05 | 0,09% | - |
| 04.09.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,66% | - |
| 03.09.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 0,48% | - |
| 02.09.2026 | 52,40 | 52,40 | 52,40 | 52,40 | 0,00% | - |
| 01.09.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -0,10% | - |
| 31.08.2026 | 52,45 | 52,45 | 52,45 | 52,45 | -0,94% | - |
| 28.08.2026 | 52,95 | 52,95 | 52,95 | 52,95 | -3,90% | - |
| 27.08.2026 | 55,10 | 55,10 | 55,10 | 55,10 | -1,69% | - |
| 26.08.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 0,00% | - |
| 25.08.2026 | 56,05 | 56,05 | 56,05 | 56,05 | 1,54% | - |
| 24.08.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 1,85% | - |
| 21.08.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 2,17% | - |
| 20.08.2026 | 53,05 | 53,05 | 53,05 | 53,05 | 1,92% | - |
| 19.08.2026 | 52,05 | 52,05 | 52,05 | 52,05 | -0,48% | - |
| 18.08.2026 | 52,30 | 52,30 | 52,30 | 52,30 | -1,69% | - |
| 17.08.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,56% | - |
| 14.08.2026 | 53,35 | 53,50 | 53,35 | 53,50 | 1,61% | 200,00 |
| 13.08.2026 | 52,65 | 52,65 | 52,65 | 52,65 | 0,19% | - |
| 12.08.2026 | 52,55 | 52,55 | 52,55 | 52,55 | -0,57% | - |
| 11.08.2026 | 52,85 | 52,85 | 52,85 | 52,85 | 0,09% | - |
| 10.08.2026 | 52,80 | 52,80 | 52,80 | 52,80 | 1,05% | - |
| 07.08.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -0,48% | - |
| 06.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,32% | - |
| 05.08.2026 | 52,45 | 53,20 | 52,45 | 53,20 | 1,33% | 10,00 |
| 04.08.2026 | 51,30 | 52,50 | 51,30 | 52,50 | 4,06% | 100,00 |
| 03.08.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 13,42% | - |
| 31.07.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -1,94% | - |
| 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% | - |