Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 97,76 | 99,84 | 97,24 | 97,82 | 1,17% | - |
| 25.02.2021 | 97,00 | 98,21 | 96,29 | 96,68 | -0,39% | - |
| 24.02.2021 | 97,39 | 97,39 | 96,93 | 97,06 | -0,29% | - |
| 23.02.2021 | 93,78 | 97,77 | 0,00 | 97,34 | 4,08% | - |
| 22.02.2021 | 94,20 | 94,49 | 93,32 | 93,52 | -0,23% | - |
| 19.02.2021 | 94,50 | 94,95 | 93,53 | 93,74 | 0,00% | - |
| 18.02.2021 | 93,34 | 94,80 | 93,05 | 93,74 | -0,87% | - |
| 17.02.2021 | 94,94 | 94,94 | 94,47 | 94,57 | -0,08% | - |
| 16.02.2021 | 94,97 | 95,25 | 94,20 | 94,64 | 0,38% | - |
| 12.02.2021 | 94,55 | 94,88 | 93,78 | 94,28 | 0,97% | - |
| 11.02.2021 | 94,02 | 94,04 | 92,81 | 93,38 | 0,14% | - |
| 10.02.2021 | 92,26 | 94,36 | 92,06 | 93,25 | 1,33% | - |
| 09.02.2021 | 92,04 | 92,54 | 91,62 | 92,03 | -0,13% | - |
| 08.02.2021 | 92,14 | 92,55 | 91,23 | 92,15 | 1,04% | - |
| 05.02.2021 | 91,32 | 92,30 | 90,95 | 91,20 | -0,71% | - |
| 04.02.2021 | 91,57 | 91,96 | 91,57 | 91,86 | 0,50% | - |
| 03.02.2021 | 91,41 | 91,41 | 91,39 | 91,40 | 0,20% | - |
| 02.02.2021 | 90,87 | 91,80 | 90,14 | 91,22 | 2,17% | - |
| 01.02.2021 | 88,86 | 89,76 | 88,17 | 89,28 | 1,65% | - |
| 29.01.2021 | 89,07 | 89,52 | 87,13 | 87,84 | -1,35% | - |
| 28.01.2021 | 87,71 | 90,26 | 87,52 | 89,04 | 2,94% | - |
| 27.01.2021 | 91,00 | 91,73 | 86,13 | 86,49 | -7,22% | - |
| 26.01.2021 | 94,65 | 94,65 | 93,00 | 93,22 | -1,58% | - |
| 25.01.2021 | 94,60 | 94,72 | 94,42 | 94,72 | 0,52% | - |
| 22.01.2021 | 94,47 | 94,62 | 93,73 | 94,23 | 0,04% | - |
| 21.01.2021 | 95,24 | 95,25 | 94,09 | 94,19 | -1,07% | - |
| 20.01.2021 | 95,36 | 95,60 | 94,02 | 95,21 | 2,00% | - |
| 19.01.2021 | 93,51 | 93,92 | 92,69 | 93,34 | -0,33% | - |
| 15.01.2021 | 93,37 | 94,28 | 92,93 | 93,64 | -0,95% | - |
| 14.01.2021 | 95,39 | 95,52 | 94,17 | 94,54 | -0,82% | - |
| 13.01.2021 | 95,77 | 96,32 | 94,64 | 95,33 | -0,50% | - |
| 12.01.2021 | 95,88 | 96,26 | 95,08 | 95,81 | -0,38% | - |
| 11.01.2021 | 96,28 | 96,90 | 95,69 | 96,18 | 0,16% | - |
| 08.01.2021 | 96,66 | 97,22 | 94,87 | 96,02 | -1,19% | - |
| 07.01.2021 | 97,14 | 97,68 | 96,59 | 97,18 | 2,11% | - |
| 06.01.2021 | 95,54 | 95,92 | 94,18 | 95,18 | 0,17% | - |
| 05.01.2021 | 95,22 | 95,96 | 94,87 | 95,01 | 0,22% | - |
| 04.01.2021 | 95,49 | 95,75 | 92,53 | 94,81 | -2,63% | - |
| 31.12.2020 | 97,16 | 97,64 | 96,62 | 97,37 | 0,38% | - |
| 30.12.2020 | 97,50 | 97,57 | 96,60 | 97,00 | 1,65% | - |
| 29.12.2020 | 95,88 | 96,54 | 95,16 | 95,43 | -1,01% | - |
| 28.12.2020 | 96,07 | 98,25 | 95,73 | 96,41 | 2,08% | - |
| 24.12.2020 | 94,82 | 96,72 | 94,36 | 94,44 | -0,26% | - |
| 23.12.2020 | 93,01 | 95,07 | 92,89 | 94,69 | 1,99% | - |
| 22.12.2020 | 92,74 | 93,46 | 92,67 | 92,84 | -0,30% | - |
| 21.12.2020 | 91,27 | 93,13 | 91,10 | 93,12 | 0,38% | - |
| 18.12.2020 | 92,29 | 93,00 | 91,84 | 92,77 | 1,67% | - |
| 17.12.2020 | 92,40 | 122,94 | 91,25 | 91,25 | 0,10% | - |
| 16.12.2020 | 90,45 | 91,41 | 90,13 | 91,16 | -1,13% | - |
| 15.12.2020 | 91,53 | 92,38 | 91,18 | 92,20 | 1,44% | - |
| 14.12.2020 | 91,97 | 92,37 | 90,86 | 90,89 | -0,39% | - |
| 11.12.2020 | 91,35 | 91,49 | 90,38 | 91,25 | -0,24% | - |
| 10.12.2020 | 91,55 | 91,77 | 90,62 | 91,47 | 0,21% | - |
| 09.12.2020 | 92,30 | 92,31 | 90,68 | 91,28 | 0,49% | - |
| 08.12.2020 | 91,88 | 93,11 | 90,01 | 90,84 | -0,21% | - |
| 07.12.2020 | 91,53 | 91,79 | 90,59 | 91,03 | -0,54% | - |
| 04.12.2020 | 91,23 | 91,92 | 90,75 | 91,52 | 1,43% | - |
| 03.12.2020 | 90,61 | 90,88 | 89,81 | 90,23 | 1,04% | - |
| 02.12.2020 | 90,22 | 93,66 | 88,42 | 89,30 | -0,76% | - |
| 01.12.2020 | 89,98 | 89,99 | 89,75 | 89,99 | 3,48% | - |
| 30.11.2020 | 87,96 | 91,30 | 73,19 | 86,96 | -2,41% | - |
| 27.11.2020 | 89,48 | 91,93 | 88,86 | 89,10 | 0,15% | - |
| 25.11.2020 | 89,27 | 90,61 | 88,45 | 88,97 | -0,79% | - |
| 24.11.2020 | 89,12 | 90,13 | 88,79 | 89,68 | 2,26% | - |
| 23.11.2020 | 88,38 | 88,38 | 86,85 | 87,70 | -0,09% | - |
| 20.11.2020 | 88,43 | 88,81 | 87,70 | 87,78 | -1,67% | - |
| 19.11.2020 | 87,64 | 89,63 | 86,40 | 89,27 | -0,02% | - |
| 18.11.2020 | 89,50 | 90,14 | 88,91 | 89,28 | 0,29% | - |
| 17.11.2020 | 0,00 | 89,07 | 0,00 | 89,02 | 0,33% | - |
| 16.11.2020 | 87,07 | 88,91 | 86,63 | 88,73 | 1,87% | - |
| 13.11.2020 | 85,49 | 87,71 | 84,83 | 87,10 | 6,40% | - |
| 12.11.2020 | 81,86 | 81,86 | 81,86 | 81,86 | -2,80% | - |
| 11.11.2020 | 84,73 | 85,29 | 82,32 | 84,22 | 0,20% | - |
| 10.11.2020 | 85,96 | 86,20 | 83,67 | 84,05 | -2,44% | - |
| 09.11.2020 | 85,58 | 87,16 | 85,58 | 86,15 | 1,53% | - |
| 06.11.2020 | 84,75 | 84,96 | 84,22 | 84,85 | -0,13% | - |
| 05.11.2020 | 82,43 | 85,09 | 82,26 | 84,96 | 4,11% | - |
| 04.11.2020 | 80,69 | 82,29 | 80,49 | 81,60 | 1,69% | - |
| 03.11.2020 | 79,69 | 80,56 | 79,09 | 80,25 | 3,61% | - |
| 02.11.2020 | 0,00 | 77,59 | 0,00 | 77,45 | 3,03% | - |
| 30.10.2020 | 73,90 | 75,18 | 73,65 | 75,18 | 1,73% | - |
| 29.10.2020 | 72,71 | 73,94 | 72,62 | 73,90 | 2,70% | - |
| 28.10.2020 | 70,40 | 72,36 | 70,25 | 71,96 | 0,58% | - |
| 27.10.2020 | 71,44 | 71,75 | 71,02 | 71,54 | 0,35% | - |
| 26.10.2020 | 71,04 | 71,30 | 70,68 | 71,29 | -0,59% | - |
| 23.10.2020 | 70,85 | 71,93 | 70,74 | 71,72 | 3,20% | - |
| 22.10.2020 | 70,17 | 71,20 | 69,49 | 69,49 | 1,15% | - |
| 21.10.2020 | 0,00 | 70,40 | 0,00 | 68,70 | 0,64% | - |
| 20.10.2020 | 68,30 | 68,62 | 66,96 | 68,27 | -0,44% | - |
| 19.10.2020 | 69,59 | 69,83 | 67,48 | 68,57 | 1,20% | - |
| 16.10.2020 | 69,51 | 69,72 | 67,76 | 67,76 | -2,21% | - |
| 15.10.2020 | 68,44 | 69,51 | 67,72 | 69,29 | 1,08% | - |
| 14.10.2020 | 71,23 | 71,85 | 68,08 | 68,55 | -4,64% | - |
| 13.10.2020 | 70,00 | 72,43 | 69,44 | 71,89 | 2,01% | - |
| 12.10.2020 | 68,77 | 70,77 | 68,77 | 70,47 | 2,91% | - |
| 09.10.2020 | 68,68 | 69,30 | 68,29 | 68,48 | -0,20% | - |
| 08.10.2020 | 67,15 | 68,65 | 66,88 | 68,62 | 2,57% | - |
| 07.10.2020 | 64,85 | 67,12 | 64,56 | 66,90 | 4,16% | - |
| 06.10.2020 | 66,04 | 66,39 | 64,00 | 64,23 | -2,37% | - |
| 05.10.2020 | 65,98 | 66,51 | 65,59 | 65,79 | -0,06% | - |