55,625€
0,41%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |