75,533$
1,71%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 73,85 | 76,02 | 73,85 | 75,57 | 1,77% | - |
| 30.06.2025 | 74,14 | 74,54 | 73,68 | 74,26 | 0,28% | 351.651,00 |
| 27.06.2025 | 74,99 | 75,04 | 73,62 | 74,05 | -1,03% | 560.735,00 |
| 26.06.2025 | 74,13 | 74,94 | 73,87 | 74,82 | 0,97% | 359.046,00 |
| 25.06.2025 | 74,11 | 74,50 | 73,66 | 74,10 | -0,08% | 422.429,00 |
| 24.06.2025 | 73,26 | 74,39 | 73,26 | 74,16 | 1,62% | 448.890,00 |
| 23.06.2025 | 72,00 | 73,00 | 71,82 | 72,98 | 0,97% | 278.943,00 |
| 20.06.2025 | 73,64 | 73,64 | 72,05 | 72,28 | -1,45% | 1.043.163,00 |
| 18.06.2025 | 74,20 | 74,29 | 73,17 | 73,34 | -0,97% | 355.574,00 |
| 17.06.2025 | 74,75 | 74,98 | 73,95 | 74,06 | -1,50% | 348.379,00 |
| 16.06.2025 | 74,24 | 75,41 | 74,24 | 75,19 | 1,58% | 362.045,00 |
| 13.06.2025 | 74,95 | 75,47 | 73,66 | 74,02 | -1,61% | 383.229,00 |
| 12.06.2025 | 75,01 | 75,53 | 74,82 | 75,23 | -0,01% | 269.588,00 |
| 11.06.2025 | 76,50 | 76,51 | 75,17 | 75,24 | -1,63% | 313.822,00 |
| 10.06.2025 | 75,55 | 76,59 | 75,11 | 76,49 | 1,31% | 375.763,00 |
| 09.06.2025 | 75,26 | 75,76 | 74,78 | 75,50 | 0,72% | 238.695,00 |
| 06.06.2025 | 74,93 | 75,14 | 74,53 | 74,96 | 0,67% | 254.446,00 |
| 05.06.2025 | 75,51 | 75,54 | 74,21 | 74,46 | -1,04% | 378.177,00 |
| 04.06.2025 | 74,96 | 75,70 | 74,77 | 75,24 | 0,37% | 382.593,00 |
| 03.06.2025 | 73,44 | 75,00 | 73,44 | 74,96 | 1,32% | 299.401,00 |
| 02.06.2025 | 74,14 | 74,21 | 73,14 | 73,98 | -0,38% | 295.691,00 |
| 30.05.2025 | 74,97 | 74,97 | 73,84 | 74,26 | -0,99% | 578.123,00 |
| 29.05.2025 | 75,03 | 75,03 | 74,18 | 75,00 | 0,48% | 370.980,00 |
| 28.05.2025 | 75,22 | 75,63 | 74,58 | 74,64 | -1,18% | 340.578,00 |
| 27.05.2025 | 75,34 | 75,56 | 75,23 | 75,53 | 1,15% | 364.975,00 |
| 23.05.2025 | 74,70 | 75,03 | 74,47 | 74,67 | -1,19% | 324.323,00 |
| 22.05.2025 | 75,44 | 75,94 | 75,27 | 75,57 | -0,25% | 296.718,00 |
| 21.05.2025 | 76,33 | 76,73 | 75,58 | 75,76 | -1,39% | 317.603,00 |
| 20.05.2025 | 76,88 | 77,14 | 76,51 | 76,83 | -0,13% | 276.285,00 |
| 19.05.2025 | 77,37 | 77,37 | 76,64 | 76,93 | -0,83% | 300.547,00 |
| 16.05.2025 | 77,15 | 77,59 | 76,75 | 77,57 | 0,43% | 344.105,00 |
| 15.05.2025 | 76,90 | 77,42 | 76,69 | 77,24 | 0,38% | 251.764,00 |
| 14.05.2025 | 77,54 | 77,64 | 76,79 | 76,95 | -0,81% | 253.784,00 |
| 13.05.2025 | 77,38 | 78,28 | 77,23 | 77,58 | -0,18% | 328.926,00 |
| 12.05.2025 | 77,55 | 77,75 | 76,62 | 77,72 | 3,16% | 374.569,00 |
| 09.05.2025 | 75,38 | 75,70 | 74,75 | 75,34 | 0,48% | 278.880,00 |
| 08.05.2025 | 73,94 | 75,52 | 73,84 | 74,98 | 2,10% | 471.163,00 |
| 07.05.2025 | 74,68 | 75,24 | 73,19 | 73,44 | -1,10% | 613.751,00 |
| 06.05.2025 | 74,79 | 75,11 | 73,93 | 74,26 | -0,60% | 473.791,00 |
| 05.05.2025 | 74,25 | 75,25 | 74,25 | 74,71 | -0,21% | 488.659,00 |
| 02.05.2025 | 72,88 | 76,04 | 72,35 | 74,87 | -1,72% | 702.002,00 |
| 01.05.2025 | 77,58 | 77,58 | 76,10 | 76,18 | -0,79% | 490.838,00 |
| 30.04.2025 | 76,00 | 76,89 | 75,17 | 76,79 | 0,51% | 424.653,00 |
| 29.04.2025 | 75,68 | 77,07 | 75,68 | 76,40 | 0,50% | 349.877,00 |
| 28.04.2025 | 75,80 | 76,78 | 75,31 | 76,02 | 0,36% | 322.673,00 |
| 25.04.2025 | 75,33 | 75,94 | 74,91 | 75,75 | -0,05% | 392.756,00 |
| 24.04.2025 | 73,69 | 75,86 | 73,69 | 75,79 | 2,70% | 489.641,00 |
| 23.04.2025 | 74,40 | 75,56 | 73,49 | 73,80 | 1,49% | 453.487,00 |
| 22.04.2025 | 71,11 | 72,80 | 71,11 | 72,72 | 2,90% | 427.740,00 |
| 21.04.2025 | 72,28 | 72,28 | 70,07 | 70,67 | -1,81% | 276.224,00 |
| 17.04.2025 | 72,17 | 72,80 | 71,77 | 71,97 | -0,22% | 302.202,00 |
| 16.04.2025 | 74,03 | 74,03 | 71,61 | 72,13 | -2,45% | 307.539,00 |
| 15.04.2025 | 73,96 | 74,69 | 73,44 | 73,94 | -0,12% | 249.709,00 |
| 14.04.2025 | 74,25 | 74,76 | 73,02 | 74,03 | 0,89% | 270.171,00 |
| 11.04.2025 | 72,13 | 73,53 | 71,31 | 73,38 | 1,13% | 380.749,00 |
| 10.04.2025 | 73,23 | 73,57 | 70,95 | 72,56 | -2,42% | 449.769,00 |
| 09.04.2025 | 68,80 | 74,68 | 68,24 | 74,36 | 7,21% | 454.516,00 |
| 08.04.2025 | 71,73 | 71,87 | 68,57 | 69,36 | -1,00% | 572.287,00 |
| 07.04.2025 | 69,30 | 73,03 | 68,75 | 70,06 | -3,35% | 703.560,00 |
| 04.04.2025 | 75,52 | 75,86 | 72,22 | 72,49 | -6,63% | 706.223,00 |
| 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 |