55,000€
0,46%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 55,50 | 55,50 | 55,25 | 55,25 | 0,91% | - |
| 02.01.2026 | 54,75 | 55,00 | 54,50 | 54,75 | -1,35% | - |
| 30.12.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -0,45% | - |
| 29.12.2025 | 56,00 | 56,00 | 55,75 | 55,75 | -0,45% | - |
| 23.12.2025 | 56,25 | 56,25 | 56,00 | 56,00 | -1,75% | - |
| 22.12.2025 | 56,75 | 57,00 | 56,75 | 57,00 | -0,44% | - |
| 19.12.2025 | 57,00 | 57,25 | 57,00 | 57,25 | 0,00% | - |
| 18.12.2025 | 57,25 | 57,75 | 57,00 | 57,25 | 0,44% | - |
| 17.12.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 1,33% | - |
| 16.12.2025 | 56,50 | 56,75 | 55,75 | 56,25 | -3,85% | - |
| 15.12.2025 | 57,50 | 58,50 | 57,50 | 58,50 | 1,30% | - |
| 12.12.2025 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 11.12.2025 | 58,50 | 58,50 | 57,50 | 57,75 | 0,43% | - |
| 08.12.2025 | 57,25 | 57,50 | 57,25 | 57,50 | 0,88% | - |
| 05.12.2025 | 56,75 | 57,00 | 56,75 | 57,00 | -0,44% | - |
| 04.12.2025 | 56,75 | 57,50 | 56,50 | 57,25 | 0,88% | - |
| 03.12.2025 | 57,00 | 57,75 | 56,50 | 56,75 | -1,30% | - |
| 02.12.2025 | 57,50 | 57,75 | 57,50 | 57,50 | -0,86% | - |
| 01.12.2025 | 58,25 | 58,75 | 57,75 | 58,00 | -1,28% | - |
| 28.11.2025 | 58,25 | 58,75 | 57,75 | 58,75 | 1,29% | - |
| 27.11.2025 | 58,00 | 58,00 | 57,75 | 58,00 | -0,85% | - |
| 26.11.2025 | 58,25 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 25.11.2025 | 57,75 | 58,00 | 57,50 | 58,00 | -1,28% | - |
| 24.11.2025 | 58,50 | 59,00 | 58,50 | 58,75 | 3,07% | - |
| 21.11.2025 | 57,00 | 57,00 | 56,75 | 57,00 | -0,87% | - |
| 20.11.2025 | 56,50 | 57,50 | 56,50 | 57,50 | 0,44% | - |
| 19.11.2025 | 55,50 | 58,75 | 54,25 | 57,25 | 2,69% | - |
| 18.11.2025 | 55,25 | 56,00 | 55,00 | 55,75 | -1,76% | - |
| 17.11.2025 | 56,25 | 57,50 | 56,25 | 56,75 | 0,89% | - |
| 14.11.2025 | 56,75 | 57,00 | 55,75 | 56,25 | -3,02% | - |
| 13.11.2025 | 57,75 | 58,00 | 57,75 | 58,00 | 1,75% | - |
| 12.11.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 0,88% | - |
| 11.11.2025 | 56,75 | 56,75 | 56,50 | 56,50 | -1,31% | - |
| 10.11.2025 | 56,25 | 57,25 | 56,25 | 57,25 | 0,88% | - |
| 06.11.2025 | 56,75 | 56,75 | 56,50 | 56,75 | 0,00% | - |
| 05.11.2025 | 56,75 | 56,75 | 56,50 | 56,75 | -0,44% | - |
| 04.11.2025 | 57,75 | 57,75 | 57,00 | 57,00 | -0,87% | - |
| 03.11.2025 | 57,25 | 57,75 | 57,25 | 57,50 | -0,43% | - |
| 31.10.2025 | 56,75 | 57,75 | 56,25 | 57,75 | 3,59% | - |
| 30.10.2025 | 55,75 | 55,75 | 55,75 | 55,75 | -3,46% | 1,00 |
| 29.10.2025 | 57,25 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 28.10.2025 | 58,25 | 58,25 | 57,75 | 57,75 | -1,28% | - |
| 27.10.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 0,00% | - |
| 24.10.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 0,43% | - |
| 23.10.2025 | 58,00 | 58,25 | 58,00 | 58,25 | -2,10% | - |
| 21.10.2025 | 59,00 | 59,50 | 59,00 | 59,50 | 0,42% | - |
| 20.10.2025 | 59,00 | 59,75 | 59,00 | 59,25 | 2,60% | - |
| 17.10.2025 | 58,25 | 58,25 | 57,50 | 57,75 | -2,94% | - |
| 16.10.2025 | 59,00 | 59,50 | 58,75 | 59,50 | 0,00% | - |
| 15.10.2025 | 60,00 | 60,00 | 59,50 | 59,50 | 1,28% | - |
| 14.10.2025 | 59,50 | 59,50 | 58,50 | 58,75 | -2,49% | - |
| 13.10.2025 | 58,50 | 60,25 | 58,50 | 60,25 | -0,82% | - |
| 10.10.2025 | 60,50 | 60,75 | 60,50 | 60,75 | -0,82% | - |
| 09.10.2025 | 61,00 | 61,25 | 61,00 | 61,25 | 1,66% | - |
| 08.10.2025 | 60,00 | 60,50 | 60,00 | 60,25 | -2,82% | - |
| 07.10.2025 | 62,00 | 62,25 | 62,00 | 62,00 | 1,64% | - |
| 06.10.2025 | 60,75 | 61,00 | 60,75 | 61,00 | -0,41% | - |
| 03.10.2025 | 61,00 | 61,25 | 61,00 | 61,25 | -0,41% | - |
| 02.10.2025 | 61,50 | 61,75 | 61,50 | 61,50 | 0,41% | - |
| 01.10.2025 | 61,50 | 61,50 | 60,75 | 61,25 | -0,81% | - |
| 30.09.2025 | 61,75 | 61,75 | 61,50 | 61,75 | -0,40% | - |
| 29.09.2025 | 62,00 | 62,00 | 61,75 | 62,00 | 1,22% | - |
| 26.09.2025 | 61,25 | 61,75 | 61,00 | 61,25 | 0,41% | - |
| 25.09.2025 | 61,00 | 61,50 | 61,00 | 61,00 | -0,81% | - |
| 24.09.2025 | 61,00 | 61,75 | 61,00 | 61,50 | 0,00% | - |
| 23.09.2025 | 60,50 | 61,50 | 60,50 | 61,50 | 0,82% | - |
| 22.09.2025 | 61,00 | 61,00 | 60,50 | 61,00 | -0,41% | - |
| 19.09.2025 | 61,50 | 61,50 | 61,00 | 61,25 | 0,41% | - |
| 18.09.2025 | 61,00 | 61,00 | 60,75 | 61,00 | 0,83% | - |
| 17.09.2025 | 60,50 | 61,00 | 60,50 | 60,50 | 0,41% | - |
| 16.09.2025 | 61,00 | 61,25 | 60,25 | 60,25 | -1,23% | - |
| 11.09.2025 | 60,50 | 61,25 | 60,50 | 61,00 | -2,01% | - |
| 10.09.2025 | 61,75 | 62,25 | 61,75 | 62,25 | 0,00% | - |
| 09.09.2025 | 62,50 | 62,50 | 62,25 | 62,25 | 0,40% | - |
| 08.09.2025 | 62,00 | 62,25 | 62,00 | 62,00 | 1,22% | - |
| 05.09.2025 | 62,50 | 62,50 | 61,25 | 61,25 | -1,61% | - |
| 04.09.2025 | 62,00 | 62,75 | 61,50 | 62,25 | 0,00% | 1,00 |
| 03.09.2025 | 62,00 | 62,50 | 61,75 | 62,25 | 1,63% | - |
| 02.09.2025 | 61,50 | 61,75 | 60,75 | 61,25 | -0,41% | - |
| 01.09.2025 | 61,50 | 61,50 | 61,00 | 61,50 | -0,40% | - |
| 29.08.2025 | 61,75 | 62,25 | 61,25 | 61,75 | 0,82% | - |
| 28.08.2025 | 62,50 | 63,00 | 61,25 | 61,25 | -1,61% | - |
| 27.08.2025 | 62,75 | 63,50 | 62,25 | 62,25 | -1,58% | - |
| 26.08.2025 | 63,75 | 64,00 | 62,75 | 63,25 | -1,56% | - |
| 25.08.2025 | 64,50 | 65,00 | 63,75 | 64,25 | 0,00% | - |
| 22.08.2025 | 63,00 | 64,75 | 62,50 | 64,25 | 1,58% | - |
| 21.08.2025 | 63,00 | 63,25 | 62,50 | 63,25 | 0,00% | - |
| 20.08.2025 | 63,50 | 63,50 | 62,75 | 63,25 | -0,78% | - |
| 19.08.2025 | 63,25 | 63,75 | 63,00 | 63,75 | 1,59% | - |
| 18.08.2025 | 62,25 | 63,25 | 62,00 | 62,75 | 1,62% | - |
| 15.08.2025 | 62,25 | 62,50 | 61,75 | 61,75 | -1,59% | - |
| 14.08.2025 | 63,00 | 63,00 | 62,25 | 62,75 | 0,00% | - |
| 13.08.2025 | 62,00 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 12.08.2025 | 61,50 | 62,25 | 61,00 | 62,25 | 0,81% | - |
| 11.08.2025 | 62,25 | 63,50 | 61,75 | 61,75 | -0,80% | - |
| 08.08.2025 | 61,75 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 07.08.2025 | 62,00 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 06.08.2025 | 62,75 | 63,25 | 61,75 | 61,75 | -2,37% | - |
| 05.08.2025 | 62,50 | 63,50 | 62,50 | 63,25 | 1,61% | - |
| 04.08.2025 | 60,50 | 62,25 | 60,50 | 62,25 | 2,05% | - |