52,725€
0,19%
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 | 52,73 | 52,10 | 52,55 | -0,14% | - |
| 13.10.2026 | 51,98 | 52,68 | 51,98 | 52,63 | 0,57% | - |
| 12.10.2026 | 52,53 | 52,70 | 51,80 | 52,33 | -0,29% | - |
| 09.10.2026 | 52,15 | 52,78 | 52,05 | 52,48 | 0,10% | - |
| 08.10.2026 | 52,03 | 52,55 | 51,53 | 52,43 | 1,50% | - |
| 07.10.2026 | 51,98 | 52,30 | 51,45 | 51,65 | -0,77% | 1,00 |
| 06.10.2026 | 52,90 | 53,25 | 51,90 | 52,05 | -1,79% | - |
| 05.10.2026 | 52,48 | 53,18 | 52,10 | 53,00 | 1,00% | - |
| 02.10.2026 | 52,48 | 52,93 | 52,20 | 52,48 | 0,72% | - |
| 01.10.2026 | 52,00 | 52,50 | 51,70 | 52,10 | 0,39% | - |
| 30.09.2026 | 51,10 | 52,05 | 50,95 | 51,90 | 2,17% | - |
| 29.09.2026 | 51,20 | 51,50 | 50,58 | 50,80 | -0,59% | - |
| 28.09.2026 | 51,40 | 51,70 | 50,75 | 51,10 | 0,25% | - |
| 25.09.2026 | 50,60 | 51,20 | 50,43 | 50,98 | 2,54% | - |
| 24.09.2026 | 51,15 | 51,68 | 49,69 | 49,71 | -3,00% | - |
| 23.09.2026 | 51,00 | 52,38 | 50,80 | 51,25 | 2,19% | - |
| 22.09.2026 | 49,93 | 51,13 | 49,43 | 50,15 | 0,30% | - |
| 21.09.2026 | 50,33 | 50,88 | 49,61 | 50,00 | -0,45% | - |
| 18.09.2026 | 50,11 | 50,38 | 49,83 | 50,23 | -0,59% | - |
| 17.09.2026 | 51,25 | 51,75 | 50,25 | 50,53 | -1,65% | - |
| 16.09.2026 | 52,30 | 52,43 | 51,20 | 51,38 | -1,53% | 1,00 |
| 15.09.2026 | 53,65 | 53,65 | 51,90 | 52,18 | -3,16% | - |
| 14.09.2026 | 55,68 | 56,58 | 53,43 | 53,88 | -2,58% | - |
| 11.09.2026 | 53,93 | 55,30 | 53,78 | 55,30 | 2,69% | - |
| 10.09.2026 | 53,15 | 53,85 | 52,73 | 53,85 | 1,22% | - |
| 09.09.2026 | 53,50 | 53,73 | 52,90 | 53,20 | -0,37% | - |
| 08.09.2026 | 52,90 | 53,43 | 52,23 | 53,40 | 0,71% | - |
| 07.09.2026 | 53,30 | 53,30 | 53,03 | 53,03 | -0,09% | - |
| 04.09.2026 | 53,25 | 53,30 | 52,38 | 53,08 | -0,52% | - |
| 03.09.2026 | 53,30 | 53,93 | 52,80 | 53,35 | 0,00% | - |
| 02.09.2026 | 52,93 | 53,70 | 52,70 | 53,35 | 0,57% | - |
| 01.09.2026 | 52,88 | 53,33 | 52,28 | 53,05 | -0,75% | - |
| 31.08.2026 | 52,95 | 53,65 | 51,90 | 53,45 | 1,18% | - |
| 28.08.2026 | 53,50 | 53,85 | 52,03 | 52,83 | -3,38% | - |
| 27.08.2026 | 55,75 | 56,15 | 53,33 | 54,68 | -2,67% | - |
| 26.08.2026 | 56,63 | 57,03 | 56,00 | 56,18 | -1,32% | - |
| 25.08.2026 | 56,63 | 57,00 | 56,63 | 56,93 | 0,49% | - |
| 24.08.2026 | 55,90 | 56,75 | 55,33 | 56,65 | 1,66% | - |
| 21.08.2026 | 54,98 | 56,00 | 54,90 | 55,73 | 2,01% | - |
| 20.08.2026 | 53,70 | 54,65 | 53,08 | 54,63 | 1,58% | - |
| 19.08.2026 | 52,80 | 53,93 | 52,40 | 53,78 | 1,70% | - |
| 18.08.2026 | 53,45 | 53,45 | 52,20 | 52,88 | -1,08% | - |
| 17.08.2026 | 53,93 | 54,15 | 53,13 | 53,45 | -0,65% | - |
| 14.08.2026 | 54,10 | 54,10 | 53,33 | 53,80 | 1,41% | - |
| 13.08.2026 | 53,30 | 53,88 | 52,83 | 53,05 | 0,47% | - |
| 12.08.2026 | 53,20 | 53,75 | 52,13 | 52,80 | -1,12% | - |
| 11.08.2026 | 53,55 | 54,03 | 53,03 | 53,40 | -1,02% | - |
| 10.08.2026 | 53,45 | 54,00 | 52,75 | 53,95 | 1,17% | - |
| 07.08.2026 | 53,05 | 53,50 | 52,70 | 53,33 | 0,71% | - |
| 06.08.2026 | 53,10 | 53,80 | 52,00 | 52,95 | 1,00% | - |
| 05.08.2026 | 53,10 | 53,60 | 52,25 | 52,43 | -0,94% | - |
| 04.08.2026 | 52,00 | 52,93 | 51,03 | 52,93 | 3,07% | - |
| 03.08.2026 | 51,28 | 52,55 | 50,73 | 51,35 | 0,24% | - |
| 31.07.2026 | 45,45 | 51,28 | 45,27 | 51,23 | 14,29% | - |
| 30.07.2026 | 45,82 | 46,55 | 44,42 | 44,82 | -2,78% | - |
| 29.07.2026 | 46,28 | 46,67 | 45,69 | 46,10 | 0,52% | - |
| 28.07.2026 | 44,65 | 46,56 | 44,48 | 45,86 | 0,95% | - |
| 27.07.2026 | 43,83 | 45,44 | 43,72 | 45,43 | 3,86% | 1,00 |
| 24.07.2026 | 43,19 | 44,01 | 42,96 | 43,74 | 1,60% | - |
| 23.07.2026 | 42,93 | 43,43 | 42,49 | 43,05 | 0,37% | - |
| 22.07.2026 | 43,52 | 44,34 | 42,75 | 42,89 | -1,58% | - |
| 21.07.2026 | 44,67 | 45,00 | 43,51 | 43,58 | -0,80% | - |
| 20.07.2026 | 42,90 | 43,98 | 42,82 | 43,93 | 3,07% | 1,00 |
| 17.07.2026 | 43,02 | 43,87 | 42,47 | 42,62 | -2,65% | - |
| 16.07.2026 | 42,93 | 43,81 | 42,38 | 43,78 | 1,84% | 25,00 |
| 15.07.2026 | 42,54 | 44,02 | 42,42 | 42,99 | 1,08% | 3,00 |
| 14.07.2026 | 43,33 | 43,63 | 42,19 | 42,53 | -1,85% | - |
| 13.07.2026 | 43,63 | 44,36 | 43,02 | 43,33 | -0,60% | 1,00 |
| 10.07.2026 | 43,85 | 44,30 | 43,35 | 43,59 | -0,82% | - |
| 09.07.2026 | 43,65 | 44,09 | 42,79 | 43,95 | -1,32% | 280,00 |
| 08.07.2026 | 43,21 | 44,55 | 42,48 | 44,54 | 3,99% | - |
| 07.07.2026 | 44,13 | 44,71 | 42,59 | 42,83 | -2,55% | - |
| 06.07.2026 | 45,25 | 45,85 | 43,88 | 43,95 | -3,24% | - |
| 03.07.2026 | 45,09 | 45,43 | 44,67 | 45,42 | 2,23% | - |
| 02.07.2026 | 46,22 | 46,84 | 44,27 | 44,43 | -4,98% | 3,00 |
| 01.07.2026 | 46,08 | 47,05 | 45,74 | 46,76 | 1,72% | - |
| 30.06.2026 | 45,76 | 46,18 | 45,47 | 45,97 | -3,26% | - |
| 29.06.2026 | 46,99 | 47,64 | 46,95 | 47,52 | 4,53% | - |
| 26.06.2026 | 46,13 | 46,13 | 45,33 | 45,46 | -1,64% | - |
| 25.06.2026 | 46,35 | 47,47 | 46,15 | 46,22 | -0,11% | - |
| 24.06.2026 | 46,39 | 46,49 | 45,70 | 46,27 | 0,87% | - |
| 23.06.2026 | 45,22 | 47,18 | 44,60 | 45,87 | -0,20% | - |
| 22.06.2026 | 45,68 | 46,18 | 45,12 | 45,96 | 0,92% | 1,00 |
| 19.06.2026 | 45,48 | 45,62 | 45,35 | 45,54 | 0,66% | - |
| 18.06.2026 | 44,50 | 45,57 | 44,18 | 45,24 | 0,56% | - |
| 17.06.2026 | 45,75 | 45,93 | 44,68 | 44,99 | -1,83% | - |
| 16.06.2026 | 46,08 | 46,48 | 45,75 | 45,83 | -2,28% | - |
| 15.06.2026 | 45,38 | 46,94 | 45,23 | 46,90 | 3,60% | - |
| 12.06.2026 | 45,54 | 45,98 | 45,09 | 45,27 | -2,35% | - |
| 11.06.2026 | 45,80 | 46,49 | 45,80 | 46,36 | -0,19% | - |
| 10.06.2026 | 46,92 | 46,92 | 46,23 | 46,45 | -0,56% | - |
| 09.06.2026 | 46,78 | 47,44 | 46,36 | 46,71 | -0,11% | 1,00 |
| 08.06.2026 | 46,89 | 47,51 | 46,15 | 46,76 | 0,65% | - |
| 05.06.2026 | 46,48 | 47,18 | 45,85 | 46,46 | -1,17% | - |
| 04.06.2026 | 47,34 | 47,86 | 46,44 | 47,01 | -0,93% | 1,00 |
| 03.06.2026 | 47,83 | 48,19 | 46,73 | 47,45 | -0,13% | - |
| 02.06.2026 | 48,18 | 48,29 | 46,50 | 47,51 | -1,72% | - |
| 01.06.2026 | 47,98 | 48,57 | 47,45 | 48,34 | 1,28% | - |
| 29.05.2026 | 47,43 | 48,19 | 47,39 | 47,73 | 0,61% | - |
| 28.05.2026 | 47,88 | 48,03 | 46,83 | 47,44 | -1,66% | - |