43,880€
1,48%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,88 | 44,09 | 42,85 | 44,02 | 0,80% | - |
| 08.07.2026 | 43,11 | 44,57 | 42,64 | 43,67 | 1,21% | - |
| 07.07.2026 | 43,37 | 44,72 | 42,60 | 43,15 | -1,44% | - |
| 06.07.2026 | 45,34 | 45,69 | 43,72 | 43,78 | -3,38% | 1.836,00 |
| 03.07.2026 | 45,11 | 45,43 | 44,96 | 45,31 | 1,61% | - |
| 02.07.2026 | 46,15 | 46,86 | 44,27 | 44,59 | -3,80% | - |
| 01.07.2026 | 45,98 | 47,00 | 45,74 | 46,35 | 0,70% | - |
| 30.06.2026 | 45,94 | 46,33 | 45,40 | 46,03 | 1,23% | - |
| 29.06.2026 | 47,53 | 47,56 | 45,33 | 45,47 | -2,97% | - |
| 26.06.2026 | 45,48 | 47,32 | 45,27 | 46,86 | 2,05% | - |
| 25.06.2026 | 47,21 | 47,40 | 45,77 | 45,92 | -0,93% | - |
| 24.06.2026 | 46,10 | 46,51 | 45,69 | 46,35 | 1,02% | - |
| 23.06.2026 | 45,06 | 46,45 | 44,70 | 45,88 | 0,00% | - |
| 22.06.2026 | 45,59 | 46,21 | 45,13 | 45,88 | 0,84% | - |
| 19.06.2026 | 45,47 | 45,65 | 45,46 | 45,50 | -0,35% | - |
| 18.06.2026 | 44,99 | 45,70 | 44,19 | 45,66 | 2,42% | - |
| 17.06.2026 | 45,77 | 45,90 | 44,45 | 44,58 | -2,09% | - |
| 16.06.2026 | 46,07 | 46,48 | 45,40 | 45,53 | -1,24% | 1.000,00 |
| 15.06.2026 | 45,98 | 46,95 | 45,58 | 46,10 | 1,63% | - |
| 12.06.2026 | 45,56 | 45,96 | 45,12 | 45,36 | -0,66% | - |
| 11.06.2026 | 46,25 | 46,33 | 44,97 | 45,66 | -1,00% | - |
| 10.06.2026 | 46,61 | 47,33 | 46,05 | 46,12 | -1,39% | - |
| 09.06.2026 | 47,10 | 47,43 | 46,35 | 46,77 | -0,45% | - |
| 08.06.2026 | 46,65 | 47,50 | 46,12 | 46,98 | 1,47% | - |
| 05.06.2026 | 46,05 | 47,16 | 45,89 | 46,30 | -0,64% | - |
| 04.06.2026 | 47,03 | 47,88 | 46,56 | 46,60 | -1,65% | - |
| 03.06.2026 | 47,82 | 48,06 | 46,87 | 47,38 | -0,75% | - |
| 02.06.2026 | 48,03 | 48,34 | 46,50 | 47,74 | -1,16% | 896,00 |
| 01.06.2026 | 48,19 | 48,58 | 47,42 | 48,30 | 0,92% | - |
| 29.05.2026 | 47,47 | 48,20 | 47,42 | 47,86 | 1,40% | 3.700,00 |
| 28.05.2026 | 47,77 | 48,09 | 46,83 | 47,20 | -1,42% | - |
| 27.05.2026 | 48,61 | 49,59 | 47,82 | 47,88 | -1,54% | - |
| 26.05.2026 | 47,43 | 48,86 | 46,63 | 48,63 | 2,40% | - |
| 25.05.2026 | 47,68 | 47,68 | 47,31 | 47,49 | 0,76% | - |
| 22.05.2026 | 46,71 | 47,67 | 46,33 | 47,13 | 1,31% | - |
| 21.05.2026 | 46,54 | 47,07 | 45,39 | 46,52 | -0,04% | - |
| 20.05.2026 | 46,07 | 46,57 | 45,28 | 46,54 | 1,17% | - |
| 19.05.2026 | 46,46 | 47,22 | 45,83 | 46,00 | -1,20% | - |
| 18.05.2026 | 46,51 | 46,87 | 46,20 | 46,56 | -0,34% | - |
| 15.05.2026 | 46,39 | 47,40 | 46,34 | 46,72 | 0,34% | - |
| 14.05.2026 | 46,53 | 46,96 | 46,04 | 46,56 | 0,41% | - |
| 13.05.2026 | 47,38 | 47,79 | 45,62 | 46,37 | -1,84% | - |
| 12.05.2026 | 48,42 | 49,13 | 47,04 | 47,24 | -3,37% | - |
| 11.05.2026 | 49,44 | 49,68 | 48,34 | 48,89 | -0,95% | - |
| 08.05.2026 | 49,40 | 49,47 | 48,28 | 49,36 | 0,80% | - |
| 07.05.2026 | 49,37 | 50,11 | 48,96 | 48,97 | -0,55% | - |
| 06.05.2026 | 50,73 | 50,78 | 48,87 | 49,24 | -2,45% | - |
| 05.05.2026 | 49,56 | 50,68 | 48,86 | 50,48 | 1,10% | - |
| 04.05.2026 | 49,02 | 50,45 | 48,79 | 49,93 | -8,60% | - |
| 30.04.2026 | 54,05 | 54,78 | 53,25 | 54,63 | 0,88% | - |
| 29.04.2026 | 54,08 | 54,25 | 53,43 | 54,15 | 0,56% | 110,00 |
| 28.04.2026 | 54,20 | 55,23 | 53,60 | 53,85 | -0,87% | - |
| 27.04.2026 | 54,68 | 54,83 | 54,00 | 54,33 | -0,64% | - |
| 24.04.2026 | 54,25 | 54,88 | 53,73 | 54,68 | 1,39% | - |
| 23.04.2026 | 55,28 | 55,60 | 53,18 | 53,93 | -2,71% | - |
| 22.04.2026 | 55,60 | 55,93 | 55,00 | 55,43 | 0,05% | - |
| 21.04.2026 | 54,90 | 55,98 | 54,90 | 55,40 | 0,82% | - |
| 20.04.2026 | 54,63 | 55,25 | 54,60 | 54,95 | -0,05% | - |
| 17.04.2026 | 54,30 | 55,50 | 54,30 | 54,98 | 1,20% | - |
| 16.04.2026 | 53,55 | 54,35 | 53,25 | 54,33 | 1,73% | - |
| 15.04.2026 | 52,48 | 53,43 | 52,48 | 53,40 | 1,62% | - |
| 14.04.2026 | 52,38 | 53,30 | 52,25 | 52,55 | 0,29% | - |
| 13.04.2026 | 51,45 | 52,43 | 50,83 | 52,40 | 1,75% | - |
| 10.04.2026 | 52,28 | 52,43 | 51,43 | 51,50 | -0,96% | - |
| 09.04.2026 | 52,60 | 52,75 | 51,35 | 52,00 | -1,42% | - |
| 08.04.2026 | 54,10 | 54,20 | 52,75 | 52,75 | -0,14% | - |
| 07.04.2026 | 53,00 | 53,50 | 52,60 | 52,83 | -0,80% | - |
| 02.04.2026 | 51,75 | 53,75 | 51,50 | 53,25 | 1,91% | - |
| 01.04.2026 | 52,25 | 52,50 | 51,25 | 52,25 | 0,97% | - |
| 31.03.2026 | 51,25 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 30.03.2026 | 50,50 | 51,25 | 50,50 | 50,75 | 1,00% | - |
| 27.03.2026 | 50,75 | 51,25 | 50,15 | 50,25 | -0,99% | - |
| 26.03.2026 | 50,75 | 51,75 | 50,25 | 50,75 | 0,50% | - |
| 25.03.2026 | 50,75 | 51,50 | 50,25 | 50,50 | -0,49% | - |
| 24.03.2026 | 51,25 | 51,50 | 50,75 | 50,75 | -0,98% | - |
| 23.03.2026 | 51,75 | 53,25 | 51,25 | 51,25 | -1,91% | - |
| 20.03.2026 | 53,00 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 19.03.2026 | 52,75 | 53,75 | 52,25 | 53,25 | 0,47% | - |
| 18.03.2026 | 53,75 | 53,75 | 52,75 | 53,00 | -0,47% | - |
| 17.03.2026 | 53,25 | 54,25 | 52,75 | 53,25 | 0,00% | - |
| 16.03.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 0,47% | - |
| 13.03.2026 | 54,75 | 55,25 | 52,75 | 53,00 | -3,20% | - |
| 12.03.2026 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | 1.900,00 |
| 11.03.2026 | 55,25 | 56,00 | 54,75 | 55,25 | 0,00% | - |
| 10.03.2026 | 56,25 | 56,75 | 54,75 | 55,25 | -1,78% | - |
| 09.03.2026 | 55,50 | 56,25 | 55,25 | 56,25 | 0,00% | - |
| 06.03.2026 | 56,50 | 56,50 | 55,25 | 56,25 | 0,00% | - |
| 05.03.2026 | 55,75 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 04.03.2026 | 55,25 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 03.03.2026 | 55,25 | 56,25 | 54,75 | 55,75 | 0,00% | - |
| 02.03.2026 | 55,75 | 56,50 | 55,25 | 55,75 | -0,89% | - |
| 27.02.2026 | 55,50 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 26.02.2026 | 54,25 | 56,25 | 54,25 | 55,75 | 2,76% | - |
| 25.02.2026 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 24.02.2026 | 54,25 | 55,75 | 53,75 | 54,25 | 0,00% | - |
| 23.02.2026 | 53,50 | 54,25 | 53,25 | 54,25 | 0,00% | - |
| 20.02.2026 | 54,75 | 55,75 | 54,25 | 54,25 | -0,91% | - |
| 19.02.2026 | 55,00 | 55,25 | 54,25 | 54,75 | -0,45% | - |
| 18.02.2026 | 54,00 | 55,25 | 53,75 | 55,00 | 2,33% | - |
| 17.02.2026 | 55,25 | 56,25 | 53,75 | 53,75 | -3,15% | - |