74,471$
-4,08%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,86 | 76,06 | 74,09 | 74,53 | -4,01% | - |
| 03.04.2025 | 79,31 | 79,52 | 77,42 | 77,64 | -4,40% | 547.954,00 |
| 02.04.2025 | 80,13 | 81,63 | 80,04 | 81,21 | 0,72% | 321.869,00 |
| 01.04.2025 | 80,43 | 81,05 | 79,77 | 80,63 | 0,40% | 289.286,00 |
| 31.03.2025 | 79,49 | 80,73 | 78,74 | 80,31 | 0,50% | 383.115,00 |
| 28.03.2025 | 81,49 | 81,49 | 79,30 | 79,91 | -2,11% | 263.254,00 |
| 27.03.2025 | 81,65 | 82,38 | 81,25 | 81,63 | -0,13% | 331.926,00 |
| 26.03.2025 | 81,48 | 82,55 | 81,14 | 81,74 | 0,29% | 263.952,00 |
| 25.03.2025 | 81,70 | 82,63 | 81,22 | 81,50 | -0,15% | 261.445,00 |
| 24.03.2025 | 81,31 | 82,05 | 80,78 | 81,62 | 1,03% | 441.543,00 |
| 21.03.2025 | 81,02 | 81,04 | 79,87 | 80,79 | -1,32% | 1.830.811,00 |
| 20.03.2025 | 81,87 | 82,45 | 81,54 | 81,87 | -0,84% | 461.423,00 |
| 19.03.2025 | 83,00 | 83,25 | 82,09 | 82,56 | 0,34% | 441.758,00 |
| 18.03.2025 | 81,95 | 82,48 | 81,49 | 82,28 | 0,13% | 351.127,00 |
| 17.03.2025 | 82,26 | 83,22 | 81,66 | 82,17 | 0,29% | 438.821,00 |
| 14.03.2025 | 80,49 | 81,97 | 80,29 | 81,93 | 2,41% | 394.295,00 |
| 13.03.2025 | 80,77 | 81,90 | 79,78 | 80,00 | -1,50% | 376.408,00 |
| 12.03.2025 | 82,00 | 82,00 | 80,63 | 81,22 | -0,72% | 635.108,00 |
| 11.03.2025 | 82,09 | 82,54 | 81,14 | 81,81 | -0,24% | 763.952,00 |
| 10.03.2025 | 82,42 | 83,78 | 81,92 | 82,01 | -1,61% | 684.006,00 |
| 07.03.2025 | 81,87 | 84,15 | 81,45 | 83,35 | 1,03% | 651.791,00 |
| 06.03.2025 | 81,86 | 83,25 | 81,67 | 82,50 | 0,36% | 656.783,00 |
| 05.03.2025 | 80,22 | 82,28 | 80,22 | 82,20 | 1,93% | 518.455,00 |
| 04.03.2025 | 80,43 | 81,16 | 80,05 | 80,64 | -0,30% | 463.254,00 |
| 03.03.2025 | 82,00 | 82,71 | 80,54 | 80,88 | -0,89% | 402.718,00 |
| 28.02.2025 | 80,83 | 81,74 | 80,16 | 81,61 | 0,67% | 560.060,00 |
| 27.02.2025 | 81,40 | 82,15 | 80,90 | 81,07 | -0,64% | 439.827,00 |
| 26.02.2025 | 81,82 | 82,36 | 81,14 | 81,59 | -0,12% | 341.265,00 |
| 25.02.2025 | 81,50 | 82,16 | 80,71 | 81,69 | 0,36% | 488.052,00 |
| 24.02.2025 | 81,57 | 81,72 | 80,52 | 81,40 | -0,21% | 726.393,00 |
| 21.02.2025 | 82,61 | 82,86 | 81,00 | 81,57 | -0,91% | 646.093,00 |
| 20.02.2025 | 83,26 | 83,51 | 81,91 | 82,32 | -1,26% | 557.950,00 |
| 19.02.2025 | 84,04 | 85,21 | 83,11 | 83,37 | -1,34% | 600.477,00 |
| 18.02.2025 | 83,78 | 84,83 | 83,67 | 84,50 | 0,79% | 560.970,00 |
| 17.02.2025 | 83,83 | 83,83 | 83,82 | 83,83 | 0,10% | - |
| 14.02.2025 | 84,38 | 85,03 | 83,47 | 83,75 | -0,63% | 440.257,00 |
| 13.02.2025 | 83,70 | 84,32 | 83,06 | 84,28 | 1,57% | 276.260,00 |
| 12.02.2025 | 83,16 | 83,94 | 82,43 | 82,98 | -0,63% | 431.996,00 |
| 11.02.2025 | 83,97 | 84,51 | 83,05 | 83,51 | -1,18% | 375.356,00 |
| 10.02.2025 | 84,56 | 85,45 | 84,05 | 84,51 | 0,78% | 415.438,00 |
| 07.02.2025 | 84,49 | 84,95 | 83,52 | 83,86 | -0,68% | 419.807,00 |
| 06.02.2025 | 83,77 | 84,79 | 83,73 | 84,43 | -0,02% | 392.208,00 |
| 05.02.2025 | 84,61 | 84,89 | 83,55 | 84,45 | 0,11% | 404.918,00 |
| 04.02.2025 | 84,05 | 84,56 | 82,98 | 84,36 | 0,26% | 513.870,00 |
| 03.02.2025 | 82,45 | 84,89 | 81,92 | 84,14 | 0,49% | 531.587,00 |
| 31.01.2025 | 84,79 | 85,49 | 82,58 | 83,73 | -4,11% | 744.113,00 |
| 30.01.2025 | 83,00 | 89,66 | 81,50 | 87,32 | 8,30% | 945.349,00 |
| 29.01.2025 | 80,62 | 81,11 | 79,96 | 80,63 | 0,02% | 406.268,00 |
| 28.01.2025 | 80,78 | 82,09 | 80,26 | 80,61 | -0,58% | 583.136,00 |
| 27.01.2025 | 79,81 | 81,27 | 79,44 | 81,08 | 1,72% | 414.410,00 |
| 24.01.2025 | 80,74 | 80,87 | 79,13 | 79,71 | -0,91% | 495.824,00 |
| 23.01.2025 | 80,83 | 80,87 | 79,97 | 80,44 | -0,64% | 263.083,00 |
| 22.01.2025 | 81,60 | 81,69 | 80,79 | 80,96 | -0,64% | 450.395,00 |
| 21.01.2025 | 81,31 | 82,18 | 81,31 | 81,48 | 0,26% | 421.060,00 |
| 17.01.2025 | 81,56 | 81,70 | 80,96 | 81,27 | 0,35% | 531.270,00 |
| 16.01.2025 | 81,34 | 81,46 | 80,36 | 80,99 | -0,43% | 428.604,00 |
| 15.01.2025 | 79,80 | 81,83 | 79,80 | 81,34 | 2,70% | 588.190,00 |
| 14.01.2025 | 79,16 | 79,68 | 78,48 | 79,20 | 0,70% | 816.047,00 |
| 13.01.2025 | 76,55 | 79,70 | 76,40 | 78,65 | 2,99% | 753.196,00 |
| 10.01.2025 | 76,17 | 76,65 | 75,41 | 76,37 | -0,96% | 393.964,00 |
| 08.01.2025 | 77,31 | 77,40 | 76,44 | 77,11 | -0,78% | 299.549,00 |
| 07.01.2025 | 78,49 | 79,00 | 77,25 | 77,72 | -0,51% | 281.112,00 |
| 06.01.2025 | 78,26 | 78,96 | 77,89 | 78,12 | -0,09% | 376.964,00 |
| 03.01.2025 | 77,76 | 78,21 | 77,19 | 78,19 | 0,51% | 291.884,00 |
| 02.01.2025 | 77,92 | 78,50 | 76,97 | 77,79 | -0,40% | 323.343,00 |
| 31.12.2024 | 78,43 | 78,88 | 77,97 | 78,10 | 0,05% | 238.431,00 |
| 30.12.2024 | 77,97 | 78,32 | 76,94 | 78,06 | -0,54% | 232.049,00 |
| 27.12.2024 | 78,22 | 78,85 | 77,83 | 78,48 | -0,14% | 201.706,00 |
| 26.12.2024 | 78,02 | 78,88 | 77,91 | 78,59 | 0,40% | 283.615,00 |
| 24.12.2024 | 77,63 | 78,33 | 77,39 | 78,28 | 0,85% | 120.507,00 |
| 23.12.2024 | 76,89 | 77,68 | 76,55 | 77,62 | 0,43% | 377.849,00 |
| 20.12.2024 | 77,08 | 77,89 | 76,63 | 77,29 | -0,23% | 1.559.418,00 |
| 19.12.2024 | 77,47 | 77,99 | 76,70 | 77,47 | 0,39% | 371.859,00 |
| 18.12.2024 | 78,21 | 79,18 | 76,71 | 77,17 | -1,66% | 736.389,00 |
| 17.12.2024 | 77,49 | 78,56 | 77,02 | 78,47 | 0,72% | 540.434,00 |
| 16.12.2024 | 79,15 | 79,78 | 77,74 | 77,91 | -1,60% | 539.752,00 |
| 13.12.2024 | 80,17 | 80,17 | 78,83 | 79,18 | -1,33% | 335.337,00 |
| 12.12.2024 | 79,84 | 80,38 | 79,36 | 80,25 | 0,43% | 480.237,00 |
| 11.12.2024 | 79,14 | 80,25 | 78,67 | 79,91 | 0,65% | 735.685,00 |
| 10.12.2024 | 79,49 | 79,87 | 78,53 | 79,39 | -0,01% | 534.042,00 |
| 09.12.2024 | 79,95 | 80,29 | 79,08 | 79,40 | 0,32% | 650.139,00 |
| 06.12.2024 | 79,56 | 80,00 | 77,99 | 79,15 | -0,21% | 487.356,00 |
| 05.12.2024 | 80,00 | 80,29 | 79,04 | 79,32 | -1,43% | 464.238,00 |
| 04.12.2024 | 79,94 | 80,84 | 79,62 | 80,47 | 1,05% | 488.213,00 |
| 03.12.2024 | 79,46 | 79,86 | 78,32 | 79,63 | -1,04% | 565.193,00 |
| 02.12.2024 | 78,21 | 80,87 | 78,20 | 80,47 | 2,75% | 667.289,00 |
| 29.11.2024 | 78,50 | 78,83 | 77,87 | 78,32 | 0,15% | 204.557,00 |
| 27.11.2024 | 80,04 | 80,19 | 77,86 | 78,20 | -2,65% | 417.853,00 |
| 26.11.2024 | 80,02 | 81,20 | 79,69 | 80,33 | 0,04% | 464.850,00 |
| 25.11.2024 | 80,75 | 81,44 | 80,08 | 80,30 | -0,31% | 879.529,00 |
| 22.11.2024 | 80,00 | 81,56 | 79,69 | 80,55 | 0,37% | 584.161,00 |
| 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 |