58,818$
0,79%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 58,25 | 59,04 | 58,01 | 58,69 | 0,57% | - |
| 13.10.2026 | 58,21 | 59,37 | 58,14 | 58,36 | 0,50% | 504.089,00 |
| 12.10.2026 | 59,03 | 59,03 | 57,70 | 58,07 | -1,14% | 550.952,00 |
| 09.10.2026 | 58,76 | 59,20 | 58,47 | 58,74 | 0,50% | 583.879,00 |
| 08.10.2026 | 58,16 | 59,07 | 57,74 | 58,45 | 0,17% | 1.058.299,00 |
| 07.10.2026 | 58,28 | 58,71 | 57,53 | 58,35 | -0,19% | 691.119,00 |
| 06.10.2026 | 59,68 | 59,68 | 58,34 | 58,46 | -1,52% | 644.420,00 |
| 05.10.2026 | 58,87 | 59,64 | 58,19 | 59,36 | 0,80% | 758.654,00 |
| 02.10.2026 | 59,45 | 59,45 | 58,71 | 58,89 | -0,29% | 649.747,00 |
| 01.10.2026 | 59,32 | 59,66 | 58,08 | 59,06 | 0,49% | 802.630,00 |
| 30.09.2026 | 58,25 | 59,18 | 58,08 | 58,77 | 1,45% | 602.531,00 |
| 29.09.2026 | 57,97 | 58,09 | 57,32 | 57,93 | -0,45% | 909.797,00 |
| 28.09.2026 | 58,07 | 58,47 | 57,65 | 58,19 | -0,63% | 669.807,00 |
| 25.09.2026 | 57,70 | 58,64 | 57,22 | 58,56 | 1,74% | 571.871,00 |
| 24.09.2026 | 58,01 | 58,98 | 56,39 | 57,56 | -0,81% | 837.604,00 |
| 23.09.2026 | 58,67 | 59,97 | 57,84 | 58,03 | -0,63% | 1.318.166,00 |
| 22.09.2026 | 58,11 | 58,57 | 56,49 | 58,40 | 1,87% | 1.626.016,00 |
| 21.09.2026 | 57,97 | 58,34 | 56,87 | 57,33 | -0,56% | 846.906,00 |
| 18.09.2026 | 57,54 | 57,85 | 57,07 | 57,65 | 0,31% | 2.108.800,00 |
| 17.09.2026 | 59,21 | 59,21 | 57,43 | 57,47 | -2,16% | 794.540,00 |
| 16.09.2026 | 60,00 | 60,30 | 58,68 | 58,74 | -2,68% | 853.858,00 |
| 15.09.2026 | 61,50 | 61,90 | 59,89 | 60,36 | -2,50% | 1.103.710,00 |
| 14.09.2026 | 65,00 | 65,70 | 61,70 | 61,91 | -3,99% | 1.370.607,00 |
| 11.09.2026 | 62,81 | 64,62 | 62,36 | 64,48 | 2,97% | 1.073.303,00 |
| 10.09.2026 | 61,76 | 62,92 | 61,37 | 62,62 | 1,26% | 982.119,00 |
| 09.09.2026 | 62,54 | 62,67 | 61,55 | 61,84 | -0,77% | 779.143,00 |
| 08.09.2026 | 61,64 | 62,41 | 60,68 | 62,32 | 0,58% | 672.483,00 |
| 04.09.2026 | 61,45 | 61,96 | 60,91 | 61,96 | 0,06% | 598.052,00 |
| 03.09.2026 | 62,20 | 62,70 | 61,75 | 61,92 | 0,21% | 777.420,00 |
| 02.09.2026 | 61,37 | 62,27 | 60,94 | 61,79 | 0,59% | 777.001,00 |
| 01.09.2026 | 60,96 | 61,78 | 60,02 | 61,43 | -0,21% | 1.073.597,00 |
| 31.08.2026 | 61,33 | 62,30 | 60,14 | 61,56 | 0,10% | 1.027.157,00 |
| 28.08.2026 | 62,09 | 62,66 | 60,23 | 61,50 | -1,46% | 1.712.643,00 |
| 27.08.2026 | 63,28 | 64,86 | 62,37 | 62,41 | -3,91% | 1.641.542,00 |
| 26.08.2026 | 65,46 | 66,62 | 64,89 | 64,95 | -1,77% | 1.171.747,00 |
| 25.08.2026 | 65,30 | 66,48 | 65,00 | 66,12 | 0,11% | 962.492,00 |
| 24.08.2026 | 65,04 | 66,42 | 64,92 | 66,05 | 1,20% | 1.007.564,00 |
| 21.08.2026 | 64,42 | 65,36 | 64,08 | 65,27 | 1,68% | 893.640,00 |
| 20.08.2026 | 62,53 | 64,30 | 62,00 | 64,19 | 2,38% | 808.706,00 |
| 19.08.2026 | 61,75 | 62,89 | 61,54 | 62,70 | 2,62% | 610.835,00 |
| 18.08.2026 | 61,56 | 61,72 | 60,86 | 61,10 | -0,41% | 517.386,00 |
| 17.08.2026 | 61,76 | 62,16 | 61,33 | 61,35 | -1,67% | 644.825,00 |
| 14.08.2026 | 62,46 | 63,00 | 61,71 | 62,39 | 0,03% | 815.042,00 |
| 13.08.2026 | 61,47 | 62,42 | 60,95 | 62,37 | 1,60% | 701.431,00 |
| 12.08.2026 | 60,75 | 61,65 | 60,16 | 61,39 | 0,05% | 629.017,00 |
| 11.08.2026 | 61,50 | 62,41 | 61,09 | 61,36 | -1,19% | 731.037,00 |
| 10.08.2026 | 61,52 | 62,33 | 61,07 | 62,10 | 0,53% | 856.369,00 |
| 07.08.2026 | 61,50 | 61,84 | 61,02 | 61,77 | 1,40% | 775.166,00 |
| 06.08.2026 | 60,90 | 62,15 | 60,70 | 60,92 | -0,72% | 1.132.331,00 |
| 05.08.2026 | 61,28 | 61,50 | 60,32 | 61,36 | 0,23% | 839.126,00 |
| 04.08.2026 | 59,00 | 61,25 | 58,65 | 61,22 | 2,49% | 1.103.629,00 |
| 03.08.2026 | 58,89 | 60,61 | 58,84 | 59,73 | 1,56% | 1.448.758,00 |
| 31.07.2026 | 56,55 | 59,45 | 54,61 | 58,81 | 13,58% | 1.793.578,00 |
| 30.07.2026 | 52,02 | 52,60 | 51,14 | 51,78 | -1,45% | 1.150.014,00 |
| 29.07.2026 | 52,46 | 53,33 | 52,32 | 52,54 | 0,06% | 1.305.966,00 |
| 28.07.2026 | 51,49 | 53,09 | 51,24 | 52,51 | 2,42% | 849.184,00 |
| 27.07.2026 | 50,43 | 51,79 | 50,34 | 51,27 | 2,83% | 1.003.215,00 |
| 24.07.2026 | 49,63 | 50,10 | 49,48 | 49,86 | 1,42% | 717.190,00 |
| 23.07.2026 | 49,18 | 49,40 | 48,79 | 49,16 | 0,06% | 797.770,00 |
| 22.07.2026 | 49,95 | 49,95 | 48,77 | 49,13 | -1,58% | 728.888,00 |
| 21.07.2026 | 50,50 | 50,84 | 49,52 | 49,92 | -1,42% | 675.666,00 |
| 20.07.2026 | 49,37 | 50,67 | 48,55 | 50,64 | 3,20% | 936.838,00 |
| 17.07.2026 | 49,64 | 50,04 | 48,56 | 49,07 | -1,84% | 936.328,00 |
| 16.07.2026 | 49,14 | 50,19 | 48,86 | 49,99 | 1,71% | 794.634,00 |
| 15.07.2026 | 48,89 | 50,40 | 48,89 | 49,15 | 1,32% | 765.771,00 |
| 14.07.2026 | 48,99 | 49,34 | 48,26 | 48,51 | -1,72% | 859.620,00 |
| 13.07.2026 | 50,05 | 50,71 | 49,08 | 49,36 | -0,88% | 735.735,00 |
| 10.07.2026 | 50,32 | 50,64 | 49,55 | 49,80 | -0,64% | 501.978,00 |
| 09.07.2026 | 49,17 | 50,42 | 48,88 | 50,12 | 0,48% | 723.655,00 |
| 08.07.2026 | 48,74 | 50,84 | 48,66 | 49,88 | 1,16% | 1.072.485,00 |
| 07.07.2026 | 50,51 | 51,21 | 48,66 | 49,31 | -1,46% | 1.427.540,00 |
| 06.07.2026 | 51,00 | 51,24 | 50,03 | 50,04 | -2,17% | 1.305.272,00 |
| 02.07.2026 | 53,74 | 53,77 | 50,61 | 51,15 | -2,74% | 1.391.223,00 |
| 01.07.2026 | 53,22 | 53,54 | 52,56 | 52,59 | 0,02% | 933.675,00 |
| 30.06.2026 | 51,53 | 52,90 | 51,50 | 52,58 | 0,88% | 734.000,00 |
| 29.06.2026 | 53,90 | 53,95 | 51,76 | 52,12 | -2,56% | 1.111.818,00 |
| 26.06.2026 | 52,40 | 53,89 | 52,30 | 53,49 | 1,98% | 1.332.414,00 |
| 25.06.2026 | 52,72 | 53,52 | 52,09 | 52,45 | -0,36% | 826.947,00 |
| 24.06.2026 | 52,17 | 52,85 | 51,83 | 52,64 | 1,02% | 1.054.839,00 |
| 23.06.2026 | 52,40 | 52,98 | 51,99 | 52,11 | -0,59% | 759.908,00 |
| 22.06.2026 | 51,30 | 52,84 | 51,30 | 52,42 | 0,36% | 1.260.752,00 |
| 19.06.2026 | 52,25 | 52,32 | 52,23 | 52,23 | -0,18% | - |
| 18.06.2026 | 51,25 | 52,39 | 50,73 | 52,33 | 2,15% | 2.267.761,00 |
| 17.06.2026 | 52,62 | 53,23 | 51,08 | 51,23 | -3,05% | 830.632,00 |
| 16.06.2026 | 53,45 | 54,00 | 52,72 | 52,84 | -1,12% | 606.902,00 |
| 15.06.2026 | 53,00 | 54,43 | 52,75 | 53,44 | 1,75% | 932.361,00 |
| 12.06.2026 | 52,66 | 52,82 | 52,04 | 52,52 | -0,40% | 593.525,00 |
| 11.06.2026 | 52,59 | 52,99 | 51,78 | 52,73 | -0,30% | 678.026,00 |
| 10.06.2026 | 53,60 | 54,69 | 52,85 | 52,89 | -2,29% | 573.883,00 |
| 09.06.2026 | 53,99 | 54,87 | 53,46 | 54,13 | 0,22% | 652.137,00 |
| 08.06.2026 | 53,59 | 54,40 | 53,02 | 54,01 | 0,43% | 663.121,00 |
| 05.06.2026 | 54,15 | 54,67 | 53,30 | 53,78 | -0,48% | 592.681,00 |
| 04.06.2026 | 55,24 | 55,62 | 53,98 | 54,04 | -1,55% | 878.995,00 |
| 03.06.2026 | 55,50 | 55,78 | 54,72 | 54,89 | -1,29% | 773.121,00 |
| 02.06.2026 | 55,55 | 55,66 | 54,29 | 55,61 | -0,82% | 863.901,00 |
| 01.06.2026 | 56,16 | 56,52 | 55,09 | 56,07 | 0,47% | 799.369,00 |
| 29.05.2026 | 55,38 | 56,22 | 55,33 | 55,81 | 1,00% | 1.017.287,00 |
| 28.05.2026 | 55,52 | 55,73 | 54,55 | 55,26 | -0,72% | 703.880,00 |
| 27.05.2026 | 56,81 | 57,79 | 55,59 | 55,66 | -1,57% | 636.648,00 |
| 26.05.2026 | 54,30 | 56,83 | 54,23 | 56,55 | 3,36% | 980.288,00 |