85,250€
10,36%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 77,25 | 85,75 | 77,25 | 85,75 | 11,00% | - |
| 29.01.2025 | 77,25 | 78,00 | 76,75 | 77,25 | 0,00% | - |
| 28.01.2025 | 77,25 | 78,75 | 76,75 | 77,25 | 0,00% | - |
| 27.01.2025 | 75,75 | 77,25 | 72,75 | 77,25 | 1,98% | - |
| 24.01.2025 | 77,25 | 77,25 | 75,25 | 75,75 | -1,94% | - |
| 23.01.2025 | 77,75 | 77,75 | 76,75 | 77,25 | -0,64% | - |
| 22.01.2025 | 78,25 | 79,00 | 77,75 | 77,75 | -0,64% | - |
| 21.01.2025 | 78,25 | 79,00 | 78,25 | 78,25 | 0,00% | - |
| 20.01.2025 | 78,75 | 78,75 | 78,25 | 78,25 | -1,26% | - |
| 17.01.2025 | 78,75 | 80,25 | 78,25 | 79,25 | 0,63% | - |
| 16.01.2025 | 79,25 | 80,25 | 78,25 | 78,75 | -0,63% | - |
| 15.01.2025 | 76,75 | 79,75 | 76,75 | 79,25 | 3,26% | - |
| 14.01.2025 | 76,75 | 77,25 | 76,25 | 76,75 | 0,00% | - |
| 13.01.2025 | 74,25 | 77,75 | 73,75 | 76,75 | 2,68% | - |
| 10.01.2025 | 74,75 | 74,75 | 73,75 | 74,75 | 0,00% | - |
| 09.01.2025 | 74,75 | 74,75 | 74,25 | 74,75 | 0,00% | - |
| 08.01.2025 | 75,25 | 75,75 | 74,25 | 74,75 | -0,66% | - |
| 07.01.2025 | 75,25 | 76,25 | 74,75 | 75,25 | 0,00% | - |
| 06.01.2025 | 75,75 | 76,25 | 75,00 | 75,25 | -0,66% | - |
| 03.01.2025 | 75,75 | 76,25 | 74,75 | 75,75 | 0,00% | - |
| 02.01.2025 | 75,25 | 76,25 | 75,00 | 75,75 | 2,02% | - |
| 30.12.2024 | 75,25 | 75,25 | 74,25 | 74,25 | -1,33% | - |
| 27.12.2024 | 74,75 | 75,75 | 74,75 | 75,25 | 0,67% | - |
| 23.12.2024 | 74,25 | 74,75 | 73,50 | 74,75 | 1,36% | - |
| 20.12.2024 | 74,75 | 75,00 | 73,25 | 73,75 | -1,34% | - |
| 19.12.2024 | 74,75 | 75,00 | 73,75 | 74,75 | 0,67% | - |
| 18.12.2024 | 74,75 | 75,75 | 74,25 | 74,25 | -0,67% | - |
| 17.12.2024 | 75,25 | 75,25 | 73,25 | 74,75 | 0,67% | - |
| 16.12.2024 | 75,25 | 75,75 | 73,75 | 74,25 | -1,33% | - |
| 13.12.2024 | 77,00 | 77,25 | 75,25 | 75,25 | -1,95% | - |
| 12.12.2024 | 76,25 | 76,75 | 75,25 | 76,75 | 0,66% | - |
| 11.12.2024 | 75,25 | 76,25 | 75,00 | 76,25 | 1,33% | - |
| 10.12.2024 | 75,25 | 75,75 | 74,50 | 75,25 | 0,00% | - |
| 09.12.2024 | 74,75 | 76,00 | 74,75 | 75,25 | 0,67% | - |
| 06.12.2024 | 74,75 | 75,75 | 73,75 | 74,75 | 0,00% | - |
| 05.12.2024 | 76,75 | 76,75 | 74,75 | 74,75 | -1,97% | - |
| 04.12.2024 | 76,00 | 76,75 | 75,75 | 76,25 | 0,66% | - |
| 03.12.2024 | 76,50 | 76,50 | 74,50 | 75,75 | -1,30% | - |
| 02.12.2024 | 74,25 | 76,75 | 73,75 | 76,75 | 3,72% | 100,00 |
| 29.11.2024 | 74,25 | 75,00 | 71,75 | 74,00 | -0,34% | - |
| 28.11.2024 | 74,25 | 74,25 | 74,25 | 74,25 | 0,68% | - |
| 27.11.2024 | 76,75 | 76,75 | 73,75 | 73,75 | -3,91% | - |
| 26.11.2024 | 76,75 | 77,25 | 76,25 | 76,75 | 0,00% | - |
| 25.11.2024 | 77,25 | 77,50 | 76,25 | 76,75 | -0,65% | - |
| 22.11.2024 | 76,75 | 78,25 | 76,25 | 77,25 | 0,65% | - |
| 21.11.2024 | 77,75 | 78,25 | 74,25 | 76,75 | -1,60% | - |
| 20.11.2024 | 73,50 | 78,25 | 71,50 | 78,00 | 5,76% | 27,00 |
| 19.11.2024 | 67,25 | 74,75 | 64,75 | 73,75 | 9,67% | - |
| 18.11.2024 | 68,25 | 69,00 | 67,00 | 67,25 | -1,47% | - |
| 15.11.2024 | 69,25 | 69,75 | 67,75 | 68,25 | -2,15% | - |
| 14.11.2024 | 69,75 | 70,25 | 68,75 | 69,75 | 0,00% | - |
| 13.11.2024 | 69,75 | 70,75 | 69,00 | 69,75 | 0,00% | - |
| 12.11.2024 | 70,75 | 71,25 | 69,75 | 69,75 | -1,41% | - |
| 11.11.2024 | 70,25 | 71,25 | 70,25 | 70,75 | 0,71% | - |
| 08.11.2024 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 07.11.2024 | 70,25 | 70,50 | 69,50 | 70,25 | 0,00% | - |
| 06.11.2024 | 69,75 | 71,50 | 69,75 | 70,25 | 2,93% | - |
| 05.11.2024 | 67,25 | 68,25 | 67,25 | 68,25 | 0,74% | - |
| 04.11.2024 | 67,75 | 68,25 | 67,25 | 67,75 | -0,37% | - |
| 01.11.2024 | 67,00 | 68,25 | 66,25 | 68,00 | 1,12% | - |
| 31.10.2024 | 67,75 | 68,25 | 66,75 | 67,25 | -0,37% | 15,00 |
| 30.10.2024 | 68,25 | 68,50 | 67,25 | 67,50 | -1,10% | - |
| 29.10.2024 | 67,50 | 68,25 | 67,25 | 68,25 | 1,11% | - |
| 28.10.2024 | 67,50 | 68,25 | 67,25 | 67,50 | 0,37% | - |
| 25.10.2024 | 67,00 | 67,75 | 66,75 | 67,25 | 0,37% | - |
| 24.10.2024 | 67,25 | 68,25 | 66,75 | 67,00 | -0,74% | - |
| 23.10.2024 | 67,75 | 68,25 | 66,75 | 67,50 | -0,37% | - |
| 22.10.2024 | 68,75 | 68,75 | 67,75 | 67,75 | -1,45% | - |
| 21.10.2024 | 68,75 | 69,25 | 68,25 | 68,75 | -0,36% | - |
| 18.10.2024 | 68,25 | 69,00 | 67,75 | 69,00 | 0,73% | - |
| 17.10.2024 | 67,75 | 69,25 | 67,25 | 68,50 | 0,37% | - |
| 16.10.2024 | 67,50 | 68,75 | 66,75 | 68,25 | 1,11% | - |
| 15.10.2024 | 68,25 | 68,75 | 67,25 | 67,50 | -1,10% | - |
| 14.10.2024 | 67,50 | 68,50 | 67,50 | 68,25 | 0,74% | - |
| 11.10.2024 | 67,00 | 67,75 | 66,75 | 67,75 | 1,12% | - |
| 10.10.2024 | 67,50 | 67,75 | 66,75 | 67,00 | -0,74% | - |
| 09.10.2024 | 67,50 | 68,25 | 67,25 | 67,50 | -0,37% | - |
| 08.10.2024 | 68,25 | 68,25 | 67,25 | 67,75 | -0,73% | - |
| 07.10.2024 | 69,00 | 69,25 | 67,75 | 68,25 | -1,09% | - |
| 04.10.2024 | 68,75 | 69,75 | 68,25 | 69,00 | 0,36% | - |
| 03.10.2024 | 69,25 | 69,75 | 68,25 | 68,75 | -1,08% | - |
| 02.10.2024 | 68,50 | 69,75 | 68,25 | 69,50 | 1,46% | - |
| 01.10.2024 | 68,75 | 69,25 | 68,25 | 68,50 | -0,36% | - |
| 30.09.2024 | 67,75 | 68,75 | 67,25 | 68,75 | 1,48% | - |
| 27.09.2024 | 67,75 | 68,75 | 67,75 | 67,75 | 0,00% | - |
| 26.09.2024 | 67,25 | 68,25 | 66,75 | 67,75 | 0,37% | - |
| 25.09.2024 | 66,50 | 67,75 | 65,75 | 67,50 | 1,50% | - |
| 24.09.2024 | 65,50 | 66,75 | 65,25 | 66,50 | 1,53% | - |
| 23.09.2024 | 65,50 | 66,25 | 65,25 | 65,50 | -0,38% | - |
| 20.09.2024 | 65,00 | 65,75 | 64,50 | 65,75 | 1,15% | - |
| 19.09.2024 | 65,25 | 66,75 | 64,25 | 65,00 | -0,76% | - |
| 18.09.2024 | 64,75 | 65,75 | 64,25 | 65,50 | 1,16% | - |
| 17.09.2024 | 64,50 | 65,25 | 64,25 | 64,75 | 0,78% | - |
| 16.09.2024 | 64,75 | 65,25 | 63,25 | 64,25 | -0,77% | - |
| 13.09.2024 | 63,00 | 65,00 | 62,50 | 64,75 | 2,78% | - |
| 12.09.2024 | 63,25 | 63,25 | 62,25 | 63,00 | -0,40% | - |
| 11.09.2024 | 63,00 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 10.09.2024 | 62,75 | 63,00 | 62,25 | 62,75 | 0,40% | - |
| 09.09.2024 | 61,75 | 62,75 | 61,75 | 62,50 | 1,21% | - |
| 06.09.2024 | 62,25 | 62,75 | 61,25 | 61,75 | -0,80% | - |