80,020$
-0,29%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 81,18 | 81,23 | 78,38 | 80,25 | -2,11% | 1.373.949,00 |
| 20.11.2024 | 76,06 | 82,43 | 74,33 | 81,98 | 15,61% | 1.548.568,00 |
| 19.11.2024 | 70,78 | 71,32 | 70,47 | 70,91 | -0,62% | 430.520,00 |
| 18.11.2024 | 71,73 | 72,87 | 70,91 | 71,35 | -0,53% | 446.837,00 |
| 15.11.2024 | 73,38 | 73,63 | 71,24 | 71,73 | -1,97% | 404.152,00 |
| 14.11.2024 | 73,32 | 73,73 | 72,78 | 73,17 | -0,49% | 428.002,00 |
| 13.11.2024 | 73,75 | 74,75 | 73,52 | 73,53 | -0,54% | 299.424,00 |
| 12.11.2024 | 75,38 | 75,50 | 73,85 | 73,93 | -2,04% | 317.823,00 |
| 11.11.2024 | 75,31 | 75,84 | 75,07 | 75,47 | 0,43% | 232.726,00 |
| 08.11.2024 | 75,46 | 75,76 | 74,65 | 75,15 | -0,94% | 264.772,00 |
| 07.11.2024 | 76,00 | 76,04 | 75,29 | 75,86 | 0,52% | 234.544,00 |
| 06.11.2024 | 76,69 | 76,76 | 74,85 | 75,47 | 1,26% | 290.427,00 |
| 05.11.2024 | 73,43 | 74,80 | 73,43 | 74,53 | 1,55% | 214.822,00 |
| 04.11.2024 | 73,73 | 74,46 | 73,27 | 73,39 | -0,35% | 183.119,00 |
| 01.11.2024 | 72,90 | 73,83 | 72,90 | 73,65 | 1,03% | 198.660,00 |
| 31.10.2024 | 73,34 | 73,86 | 72,86 | 72,90 | -0,68% | 190.181,00 |
| 30.10.2024 | 73,34 | 74,27 | 73,18 | 73,40 | -0,38% | 229.928,00 |
| 29.10.2024 | 72,87 | 73,88 | 72,71 | 73,68 | 0,93% | 233.675,00 |
| 28.10.2024 | 73,11 | 73,80 | 72,83 | 73,00 | 0,29% | 188.852,00 |
| 25.10.2024 | 72,66 | 73,35 | 72,57 | 72,79 | 0,37% | 178.344,00 |
| 24.10.2024 | 73,07 | 73,14 | 72,40 | 72,52 | -0,23% | 179.298,00 |
| 23.10.2024 | 73,20 | 73,54 | 72,06 | 72,69 | -0,81% | 380.026,00 |
| 22.10.2024 | 74,14 | 74,14 | 73,24 | 73,28 | -1,32% | 204.214,00 |
| 21.10.2024 | 74,63 | 74,84 | 73,70 | 74,26 | -0,75% | 253.392,00 |
| 18.10.2024 | 73,52 | 74,83 | 73,52 | 74,82 | 1,03% | 265.319,00 |
| 17.10.2024 | 73,96 | 74,29 | 72,96 | 74,06 | 0,05% | 247.203,00 |
| 16.10.2024 | 73,90 | 74,45 | 73,46 | 74,02 | 0,71% | 313.356,00 |
| 15.10.2024 | 74,20 | 74,77 | 73,37 | 73,50 | -1,16% | 318.350,00 |
| 14.10.2024 | 74,36 | 74,60 | 74,01 | 74,36 | 0,41% | 266.370,00 |
| 11.10.2024 | 73,10 | 74,16 | 73,10 | 74,06 | 1,06% | 377.989,00 |
| 10.10.2024 | 73,76 | 73,88 | 73,22 | 73,28 | -0,80% | 270.743,00 |
| 09.10.2024 | 74,41 | 74,74 | 73,65 | 73,87 | -0,40% | 296.749,00 |
| 08.10.2024 | 74,76 | 75,11 | 73,95 | 74,17 | -0,76% | 301.988,00 |
| 07.10.2024 | 75,43 | 75,54 | 74,50 | 74,74 | -1,28% | 201.487,00 |
| 04.10.2024 | 76,29 | 76,29 | 75,10 | 75,71 | 0,12% | 203.287,00 |
| 03.10.2024 | 76,22 | 76,58 | 75,39 | 75,62 | -1,40% | 372.316,00 |
| 02.10.2024 | 75,90 | 77,24 | 75,71 | 76,69 | 1,11% | 407.027,00 |
| 01.10.2024 | 76,34 | 76,34 | 75,35 | 75,85 | -0,89% | 266.122,00 |
| 30.09.2024 | 75,76 | 76,60 | 75,28 | 76,53 | 1,22% | 494.811,00 |
| 27.09.2024 | 76,31 | 76,71 | 75,56 | 75,61 | -0,30% | 307.334,00 |
| 26.09.2024 | 75,83 | 75,85 | 74,65 | 75,84 | 1,13% | 402.928,00 |
| 25.09.2024 | 74,34 | 75,24 | 73,95 | 74,99 | 0,93% | 674.339,00 |
| 24.09.2024 | 73,22 | 74,37 | 72,95 | 74,30 | 1,99% | 379.658,00 |
| 23.09.2024 | 73,40 | 73,77 | 72,51 | 72,85 | -0,56% | 275.847,00 |
| 20.09.2024 | 72,75 | 73,48 | 72,58 | 73,26 | 0,90% | 1.031.212,00 |
| 19.09.2024 | 73,58 | 73,80 | 71,46 | 72,61 | -0,10% | 379.554,00 |
| 18.09.2024 | 71,97 | 73,54 | 71,60 | 72,68 | 1,11% | 379.020,00 |
| 17.09.2024 | 72,14 | 72,31 | 71,10 | 71,88 | 0,25% | 345.207,00 |
| 16.09.2024 | 71,95 | 72,42 | 70,47 | 71,70 | 0,00% | 296.922,00 |
| 13.09.2024 | 70,02 | 71,75 | 69,76 | 71,70 | 2,84% | 325.793,00 |
| 12.09.2024 | 69,50 | 69,80 | 68,85 | 69,72 | 0,24% | 259.524,00 |
| 11.09.2024 | 69,08 | 69,66 | 68,64 | 69,55 | 0,32% | 383.819,00 |
| 10.09.2024 | 69,05 | 69,57 | 68,71 | 69,33 | 0,32% | 319.826,00 |
| 09.09.2024 | 68,45 | 69,34 | 68,45 | 69,11 | 0,92% | 395.891,00 |
| 06.09.2024 | 69,13 | 69,41 | 68,34 | 68,48 | -1,03% | 420.132,00 |
| 05.09.2024 | 70,54 | 70,61 | 68,96 | 69,19 | -2,11% | 329.681,00 |
| 04.09.2024 | 70,08 | 71,23 | 70,08 | 70,68 | 0,50% | 369.588,00 |
| 03.09.2024 | 71,10 | 71,39 | 70,30 | 70,33 | -1,44% | 544.613,00 |
| 30.08.2024 | 71,44 | 71,77 | 70,80 | 71,36 | -0,27% | 1.058.085,00 |
| 29.08.2024 | 70,55 | 72,11 | 70,55 | 71,55 | 2,14% | 486.334,00 |
| 28.08.2024 | 71,28 | 71,28 | 70,02 | 70,05 | -1,89% | 572.659,00 |
| 27.08.2024 | 70,95 | 71,76 | 70,95 | 71,40 | 0,46% | 512.330,00 |
| 26.08.2024 | 71,87 | 72,31 | 70,28 | 71,07 | -0,70% | 1.196.410,00 |
| 23.08.2024 | 72,32 | 72,83 | 71,22 | 71,57 | -0,46% | 835.554,00 |
| 22.08.2024 | 73,65 | 73,98 | 71,61 | 71,90 | -2,24% | 928.234,00 |
| 21.08.2024 | 72,70 | 73,68 | 72,49 | 73,55 | 1,49% | 422.270,00 |
| 20.08.2024 | 71,79 | 72,58 | 71,54 | 72,47 | 0,75% | 764.913,00 |
| 19.08.2024 | 71,75 | 72,38 | 71,47 | 71,93 | 0,20% | 429.265,00 |
| 16.08.2024 | 71,74 | 71,95 | 71,44 | 71,79 | -0,04% | 471.029,00 |
| 15.08.2024 | 70,97 | 71,91 | 70,81 | 71,82 | 2,44% | 750.972,00 |
| 14.08.2024 | 69,59 | 70,20 | 68,80 | 70,11 | 0,96% | 739.857,00 |
| 13.08.2024 | 66,86 | 69,52 | 66,86 | 69,44 | 4,03% | 806.561,00 |
| 12.08.2024 | 67,59 | 67,60 | 66,35 | 66,75 | -1,23% | 483.994,00 |
| 09.08.2024 | 68,43 | 68,43 | 66,84 | 67,58 | -0,56% | 806.079,00 |
| 08.08.2024 | 72,14 | 72,14 | 66,47 | 67,96 | -7,18% | 1.144.531,00 |
| 07.08.2024 | 74,30 | 75,01 | 73,10 | 73,22 | -0,48% | 817.087,00 |
| 06.08.2024 | 74,00 | 74,60 | 73,41 | 73,57 | -0,01% | 663.992,00 |
| 05.08.2024 | 74,33 | 74,59 | 73,27 | 73,58 | -3,49% | 571.732,00 |
| 02.08.2024 | 76,43 | 76,48 | 75,41 | 76,24 | -1,05% | 475.705,00 |
| 01.08.2024 | 78,72 | 79,44 | 76,68 | 77,05 | -2,17% | 358.390,00 |
| 31.07.2024 | 78,93 | 79,30 | 78,42 | 78,76 | 0,36% | 606.047,00 |
| 30.07.2024 | 78,94 | 79,09 | 78,41 | 78,48 | -0,25% | 340.406,00 |
| 29.07.2024 | 78,17 | 79,28 | 78,17 | 78,68 | 0,40% | 494.385,00 |
| 26.07.2024 | 78,07 | 78,86 | 78,07 | 78,37 | 0,73% | 413.730,00 |
| 25.07.2024 | 77,95 | 78,59 | 77,47 | 77,80 | 0,08% | 680.946,00 |
| 24.07.2024 | 78,47 | 78,82 | 77,69 | 77,74 | -1,07% | 527.269,00 |
| 23.07.2024 | 80,01 | 80,07 | 78,58 | 78,58 | -2,18% | 354.756,00 |
| 22.07.2024 | 78,97 | 80,36 | 78,91 | 80,33 | 1,81% | 376.073,00 |
| 19.07.2024 | 80,96 | 80,96 | 78,87 | 78,90 | -2,35% | 265.123,00 |
| 18.07.2024 | 81,07 | 81,84 | 80,46 | 80,80 | -0,58% | 379.067,00 |
| 17.07.2024 | 80,44 | 81,65 | 80,01 | 81,27 | 1,03% | 408.937,00 |
| 16.07.2024 | 80,07 | 80,63 | 79,80 | 80,44 | 1,03% | 359.136,00 |
| 15.07.2024 | 80,02 | 80,39 | 79,46 | 79,62 | -0,24% | 292.656,00 |
| 12.07.2024 | 79,94 | 80,39 | 79,62 | 79,81 | 0,24% | 359.614,00 |
| 11.07.2024 | 79,69 | 80,00 | 79,19 | 79,62 | 0,77% | 398.651,00 |
| 10.07.2024 | 78,98 | 79,10 | 78,35 | 79,01 | 0,16% | 330.595,00 |
| 09.07.2024 | 79,50 | 79,50 | 78,68 | 78,88 | -0,83% | 293.007,00 |
| 08.07.2024 | 79,63 | 79,78 | 79,11 | 79,54 | -0,36% | 298.703,00 |
| 05.07.2024 | 80,00 | 80,25 | 79,57 | 79,83 | -0,21% | 262.517,00 |
| 03.07.2024 | 80,02 | 80,86 | 79,73 | 80,00 | -0,44% | 280.185,00 |