45,500€
1,52%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 45,45 | 45,67 | 45,27 | 45,59 | 1,72% | - |
| 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% | - |
| 27.05.2026 | 48,57 | 49,59 | 48,08 | 48,24 | -0,12% | - |
| 26.05.2026 | 47,52 | 48,33 | 46,63 | 48,30 | 1,34% | - |
| 25.05.2026 | 47,17 | 47,70 | 47,17 | 47,66 | 0,95% | - |
| 22.05.2026 | 46,54 | 47,70 | 46,27 | 47,21 | 1,01% | - |
| 21.05.2026 | 46,56 | 47,12 | 45,37 | 46,74 | 1,28% | - |
| 20.05.2026 | 46,02 | 46,87 | 45,25 | 46,15 | 0,09% | - |
| 19.05.2026 | 46,72 | 47,24 | 45,83 | 46,11 | -1,24% | - |
| 18.05.2026 | 46,62 | 46,87 | 46,15 | 46,69 | -0,17% | - |
| 15.05.2026 | 46,95 | 47,40 | 46,32 | 46,77 | 0,30% | - |
| 14.05.2026 | 46,42 | 47,15 | 46,02 | 46,63 | 0,76% | - |
| 13.05.2026 | 47,17 | 47,87 | 45,62 | 46,28 | -2,09% | - |
| 12.05.2026 | 48,48 | 49,32 | 47,03 | 47,27 | -3,75% | - |
| 11.05.2026 | 49,35 | 49,64 | 48,36 | 49,11 | -0,22% | - |
| 08.05.2026 | 49,02 | 49,47 | 48,26 | 49,22 | -0,59% | - |
| 07.05.2026 | 49,52 | 50,12 | 49,11 | 49,51 | 0,43% | - |
| 06.05.2026 | 50,45 | 50,95 | 48,91 | 49,30 | -2,57% | - |
| 05.05.2026 | 49,96 | 50,65 | 48,93 | 50,60 | 1,95% | - |
| 04.05.2026 | 49,02 | 50,45 | 48,65 | 49,63 | -8,81% | - |
| 30.04.2026 | 53,93 | 54,50 | 53,28 | 54,43 | 1,40% | - |
| 29.04.2026 | 53,75 | 54,08 | 53,38 | 53,68 | -1,29% | - |
| 28.04.2026 | 54,35 | 55,23 | 53,65 | 54,38 | 0,14% | - |
| 27.04.2026 | 54,68 | 54,80 | 54,00 | 54,30 | -0,55% | - |
| 24.04.2026 | 53,90 | 54,63 | 53,70 | 54,60 | -1,22% | - |
| 23.04.2026 | 55,50 | 55,50 | 55,23 | 55,28 | -0,63% | - |
| 22.04.2026 | 55,30 | 55,68 | 55,30 | 55,63 | 0,45% | - |
| 21.04.2026 | 55,00 | 55,90 | 54,88 | 55,38 | 0,64% | - |
| 20.04.2026 | 54,95 | 55,33 | 54,55 | 55,03 | -0,14% | - |
| 17.04.2026 | 54,35 | 55,35 | 54,30 | 55,10 | 2,56% | - |
| 16.04.2026 | 53,40 | 53,85 | 53,25 | 53,73 | 1,75% | - |
| 15.04.2026 | 52,50 | 53,25 | 52,45 | 52,80 | 0,14% | - |
| 14.04.2026 | 52,35 | 53,05 | 52,23 | 52,73 | 2,53% | - |
| 13.04.2026 | 51,55 | 51,70 | 51,43 | 51,43 | -0,05% | - |
| 10.04.2026 | 52,20 | 52,33 | 51,43 | 51,45 | -1,91% | - |
| 09.04.2026 | 52,65 | 52,68 | 52,43 | 52,45 | -3,14% | - |
| 08.04.2026 | 52,78 | 54,28 | 52,40 | 54,15 | 1,74% | - |
| 07.04.2026 | 53,55 | 53,55 | 53,18 | 53,23 | 2,85% | - |
| 02.04.2026 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 01.04.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 1,95% | - |
| 31.03.2026 | 50,75 | 51,25 | 50,75 | 51,25 | 1,49% | - |
| 30.03.2026 | 50,25 | 50,50 | 50,25 | 50,50 | 0,50% | - |
| 27.03.2026 | 50,75 | 51,25 | 50,15 | 50,25 | -0,99% | 2,00 |
| 26.03.2026 | 50,75 | 50,75 | 50,25 | 50,75 | -1,46% | - |
| 25.03.2026 | 50,75 | 51,50 | 50,75 | 51,50 | 1,48% | - |
| 24.03.2026 | 51,25 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 23.03.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -3,27% | - |
| 20.03.2026 | 52,75 | 53,50 | 52,75 | 53,50 | 0,47% | - |
| 19.03.2026 | 52,75 | 53,75 | 52,25 | 53,25 | -0,93% | - |
| 18.03.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 17.03.2026 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 16.03.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,47% | - |
| 13.03.2026 | 54,75 | 55,25 | 52,75 | 53,00 | -4,07% | - |
| 12.03.2026 | 55,25 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 11.03.2026 | 55,25 | 55,25 | 54,75 | 55,25 | -1,78% | - |