52,775€
1,49%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 52,15 | 53,00 | 52,08 | 52,73 | 1,05% | - |
| 13.10.2026 | 52,13 | 53,03 | 51,93 | 52,18 | -0,14% | - |
| 12.10.2026 | 52,58 | 52,70 | 51,73 | 52,25 | -0,48% | - |
| 09.10.2026 | 52,10 | 52,78 | 52,08 | 52,50 | 0,67% | - |
| 08.10.2026 | 51,98 | 52,68 | 51,40 | 52,15 | 0,68% | - |
| 07.10.2026 | 51,98 | 52,25 | 51,45 | 51,80 | -0,43% | - |
| 06.10.2026 | 53,00 | 53,13 | 51,85 | 52,03 | -1,65% | - |
| 05.10.2026 | 52,58 | 53,20 | 52,05 | 52,90 | 0,81% | - |
| 02.10.2026 | 52,65 | 52,88 | 52,20 | 52,48 | -0,52% | - |
| 01.10.2026 | 52,13 | 52,78 | 51,73 | 52,75 | 1,05% | - |
| 30.09.2026 | 51,25 | 52,25 | 50,93 | 52,20 | 2,10% | - |
| 29.09.2026 | 51,13 | 51,40 | 50,58 | 51,13 | 0,49% | - |
| 28.09.2026 | 51,53 | 51,58 | 50,75 | 50,88 | -0,05% | - |
| 25.09.2026 | 50,68 | 51,20 | 50,43 | 50,90 | 0,59% | - |
| 24.09.2026 | 50,85 | 51,70 | 49,59 | 50,60 | -1,41% | - |
| 23.09.2026 | 51,15 | 52,40 | 50,80 | 51,33 | 0,64% | - |
| 22.09.2026 | 49,97 | 51,10 | 49,43 | 51,00 | 2,07% | - |
| 21.09.2026 | 50,43 | 50,88 | 49,57 | 49,97 | -0,47% | - |
| 18.09.2026 | 50,23 | 50,38 | 49,83 | 50,20 | 0,29% | - |
| 17.09.2026 | 51,53 | 51,80 | 50,02 | 50,06 | -2,19% | - |
| 16.09.2026 | 52,38 | 52,48 | 51,15 | 51,18 | -1,92% | - |
| 15.09.2026 | 53,50 | 53,60 | 51,90 | 52,18 | -2,84% | - |
| 14.09.2026 | 55,70 | 56,58 | 53,43 | 53,70 | -3,50% | - |
| 11.09.2026 | 54,15 | 55,73 | 53,80 | 55,65 | 3,25% | - |
| 10.09.2026 | 53,35 | 54,15 | 52,88 | 53,90 | 1,60% | 7.200,00 |
| 09.09.2026 | 53,60 | 53,70 | 52,90 | 53,05 | -1,12% | - |
| 08.09.2026 | 52,85 | 53,65 | 52,25 | 53,65 | 1,18% | - |
| 07.09.2026 | 53,23 | 53,23 | 52,98 | 53,03 | -0,56% | - |
| 04.09.2026 | 53,25 | 53,35 | 52,38 | 53,33 | 0,05% | - |
| 03.09.2026 | 53,30 | 53,98 | 53,05 | 53,30 | 0,00% | - |
| 02.09.2026 | 52,90 | 53,70 | 52,70 | 53,30 | 0,57% | - |
| 01.09.2026 | 53,15 | 53,38 | 52,45 | 53,00 | -0,09% | - |
| 31.08.2026 | 53,00 | 53,70 | 51,93 | 53,05 | -0,09% | 2.200,00 |
| 28.08.2026 | 53,40 | 53,85 | 52,00 | 53,10 | -1,26% | - |
| 27.08.2026 | 55,98 | 56,25 | 53,78 | 53,78 | -3,46% | - |
| 26.08.2026 | 56,63 | 57,18 | 55,68 | 55,70 | -1,98% | - |
| 25.08.2026 | 56,95 | 57,30 | 55,73 | 56,83 | 0,35% | - |
| 24.08.2026 | 55,48 | 56,95 | 55,38 | 56,63 | 1,43% | - |
| 21.08.2026 | 55,00 | 56,05 | 54,85 | 55,83 | 1,64% | - |
| 20.08.2026 | 53,85 | 55,08 | 52,98 | 54,93 | 2,38% | - |
| 19.08.2026 | 52,50 | 53,93 | 52,45 | 53,65 | 1,42% | - |
| 18.08.2026 | 52,55 | 53,33 | 52,28 | 52,90 | -0,38% | - |
| 17.08.2026 | 54,10 | 54,15 | 53,05 | 53,10 | -1,48% | - |
| 14.08.2026 | 54,05 | 54,10 | 53,30 | 53,90 | 0,28% | - |
| 13.08.2026 | 53,35 | 53,90 | 52,83 | 53,75 | 0,94% | 660,00 |
| 12.08.2026 | 53,33 | 53,63 | 52,13 | 53,25 | 1,04% | - |
| 11.08.2026 | 53,58 | 54,05 | 52,70 | 52,70 | -2,14% | - |
| 10.08.2026 | 53,65 | 54,00 | 52,78 | 53,85 | 1,08% | 4.700,00 |
| 07.08.2026 | 52,93 | 53,53 | 52,80 | 53,28 | 0,90% | - |
| 06.08.2026 | 53,08 | 53,83 | 51,98 | 52,80 | -0,56% | - |
| 05.08.2026 | 53,25 | 53,45 | 52,25 | 53,10 | 0,19% | - |
| 04.08.2026 | 52,23 | 53,08 | 50,90 | 53,00 | 3,36% | - |
| 03.08.2026 | 51,43 | 52,53 | 50,73 | 51,28 | 0,49% | - |
| 31.07.2026 | 45,57 | 51,55 | 44,96 | 51,03 | 14,30% | - |
| 30.07.2026 | 46,10 | 46,50 | 44,42 | 44,64 | -3,02% | - |
| 29.07.2026 | 45,83 | 46,68 | 45,76 | 46,03 | 0,41% | - |
| 28.07.2026 | 44,61 | 46,57 | 44,55 | 45,84 | 1,39% | - |
| 27.07.2026 | 44,31 | 45,55 | 43,89 | 45,21 | 3,29% | - |
| 24.07.2026 | 43,07 | 44,01 | 43,02 | 43,77 | 1,27% | - |
| 23.07.2026 | 42,95 | 43,39 | 42,60 | 43,22 | 0,86% | - |
| 22.07.2026 | 43,55 | 44,09 | 42,75 | 42,85 | -1,81% | - |
| 21.07.2026 | 44,85 | 45,00 | 43,44 | 43,64 | -1,09% | - |
| 20.07.2026 | 43,00 | 44,12 | 42,83 | 44,12 | 3,62% | - |
| 17.07.2026 | 43,04 | 43,88 | 42,57 | 42,58 | -2,61% | - |
| 16.07.2026 | 42,95 | 43,89 | 42,58 | 43,72 | 1,89% | - |
| 15.07.2026 | 42,90 | 44,01 | 42,69 | 42,91 | 1,08% | - |
| 14.07.2026 | 43,49 | 43,60 | 42,19 | 42,45 | -2,05% | - |
| 13.07.2026 | 43,11 | 44,34 | 43,04 | 43,34 | -0,44% | - |
| 10.07.2026 | 43,68 | 44,30 | 43,35 | 43,53 | -0,80% | - |
| 09.07.2026 | 43,88 | 44,09 | 42,85 | 43,88 | 0,48% | - |
| 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% | - |