60,290$
-1,98%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 60,87 | 61,06 | 59,91 | 60,25 | -2,06% | 42.934,00 |
| 19.03.2026 | 60,55 | 61,89 | 60,52 | 61,51 | 1,12% | 581.461,00 |
| 18.03.2026 | 61,09 | 61,71 | 60,63 | 60,83 | -1,09% | 515.736,00 |
| 17.03.2026 | 61,74 | 62,27 | 61,28 | 61,50 | 0,51% | 617.780,00 |
| 16.03.2026 | 60,75 | 61,72 | 60,75 | 61,19 | 1,14% | 894.270,00 |
| 13.03.2026 | 62,89 | 63,14 | 60,44 | 60,50 | -3,83% | 721.709,00 |
| 12.03.2026 | 63,72 | 64,19 | 62,80 | 62,91 | -1,47% | 614.088,00 |
| 11.03.2026 | 64,26 | 64,81 | 63,33 | 63,85 | -0,20% | 708.486,00 |
| 10.03.2026 | 65,21 | 65,23 | 63,88 | 63,98 | -1,92% | 464.925,00 |
| 09.03.2026 | 64,74 | 65,40 | 63,82 | 65,23 | -0,09% | 529.394,00 |
| 06.03.2026 | 65,26 | 65,42 | 64,12 | 65,29 | -0,35% | 425.561,00 |
| 05.03.2026 | 64,52 | 65,92 | 64,52 | 65,52 | 1,14% | 547.554,00 |
| 04.03.2026 | 64,80 | 65,28 | 64,01 | 64,78 | 0,06% | 448.574,00 |
| 03.03.2026 | 63,72 | 65,41 | 63,64 | 64,74 | -0,58% | 596.046,00 |
| 02.03.2026 | 65,69 | 66,47 | 64,55 | 65,12 | -2,18% | 721.048,00 |
| 27.02.2026 | 64,80 | 66,68 | 64,32 | 66,57 | 1,73% | 824.370,00 |
| 26.02.2026 | 64,77 | 66,49 | 64,77 | 65,44 | 1,80% | 880.605,00 |
| 25.02.2026 | 64,00 | 64,75 | 63,23 | 64,28 | 0,44% | 811.537,00 |
| 24.02.2026 | 63,80 | 65,50 | 63,55 | 64,00 | 0,34% | 886.728,00 |
| 23.02.2026 | 63,57 | 64,07 | 62,76 | 63,78 | -0,31% | 838.473,00 |
| 20.02.2026 | 64,17 | 65,66 | 63,77 | 63,98 | -0,42% | 894.766,00 |
| 19.02.2026 | 64,86 | 64,87 | 63,78 | 64,25 | -0,88% | 670.218,00 |
| 18.02.2026 | 63,86 | 65,12 | 63,82 | 64,82 | 1,84% | 1.002.075,00 |
| 17.02.2026 | 66,14 | 66,34 | 63,62 | 63,65 | -3,59% | 815.095,00 |
| 13.02.2026 | 66,90 | 67,82 | 65,92 | 66,02 | -0,83% | 785.090,00 |
| 12.02.2026 | 69,47 | 69,95 | 65,59 | 66,57 | -3,65% | 1.157.661,00 |
| 11.02.2026 | 68,17 | 69,38 | 67,64 | 69,09 | 1,32% | 1.255.401,00 |
| 10.02.2026 | 66,60 | 68,44 | 66,42 | 68,19 | 2,42% | 1.012.953,00 |
| 09.02.2026 | 64,51 | 66,70 | 64,16 | 66,58 | 2,67% | 1.016.026,00 |
| 06.02.2026 | 64,26 | 65,00 | 64,04 | 64,85 | 1,38% | 659.801,00 |
| 05.02.2026 | 64,68 | 65,47 | 63,76 | 63,97 | -0,79% | 664.760,00 |
| 04.02.2026 | 61,01 | 64,69 | 60,92 | 64,48 | 5,60% | 947.333,00 |
| 03.02.2026 | 63,83 | 64,00 | 60,78 | 61,06 | -5,33% | 871.226,00 |
| 02.02.2026 | 63,86 | 65,10 | 63,24 | 64,50 | 0,48% | 1.011.860,00 |
| 30.01.2026 | 62,80 | 65,15 | 61,78 | 64,19 | 1,84% | 2.213.423,00 |
| 29.01.2026 | 61,10 | 63,04 | 60,14 | 63,03 | 3,01% | 1.887.452,00 |
| 28.01.2026 | 61,74 | 61,90 | 61,02 | 61,19 | -0,28% | 744.590,00 |
| 27.01.2026 | 61,87 | 61,87 | 60,56 | 61,36 | -1,22% | 668.558,00 |
| 26.01.2026 | 62,33 | 62,52 | 61,92 | 62,12 | 0,11% | 692.061,00 |
| 23.01.2026 | 62,70 | 62,70 | 61,64 | 62,05 | -1,02% | 895.178,00 |
| 22.01.2026 | 62,45 | 63,32 | 62,45 | 62,69 | 0,87% | 1.339.272,00 |
| 21.01.2026 | 62,00 | 63,10 | 61,77 | 62,15 | 0,83% | 945.938,00 |
| 20.01.2026 | 61,86 | 62,27 | 61,33 | 61,64 | -1,34% | 648.165,00 |
| 16.01.2026 | 63,19 | 63,54 | 62,41 | 62,48 | -1,39% | 579.958,00 |
| 15.01.2026 | 63,77 | 64,17 | 63,23 | 63,36 | -0,28% | 686.528,00 |
| 14.01.2026 | 63,77 | 63,99 | 63,11 | 63,54 | -0,42% | 435.457,00 |
| 13.01.2026 | 64,42 | 64,50 | 63,14 | 63,81 | -0,95% | 466.495,00 |
| 12.01.2026 | 64,20 | 64,87 | 63,78 | 64,42 | 0,11% | 452.608,00 |
| 09.01.2026 | 63,66 | 64,43 | 63,05 | 64,35 | 1,15% | 484.026,00 |
| 08.01.2026 | 63,99 | 64,30 | 63,14 | 63,62 | -1,29% | 793.025,00 |
| 07.01.2026 | 64,70 | 64,84 | 63,83 | 64,45 | -0,32% | 598.522,00 |
| 06.01.2026 | 63,30 | 64,79 | 63,30 | 64,66 | 1,28% | 801.214,00 |
| 05.01.2026 | 63,31 | 64,78 | 63,31 | 63,84 | 0,49% | 642.519,00 |
| 02.01.2026 | 64,47 | 64,47 | 63,23 | 63,53 | -1,07% | 685.584,00 |
| 31.12.2025 | 65,27 | 65,27 | 64,19 | 64,22 | -1,80% | 395.708,00 |
| 30.12.2025 | 65,04 | 65,50 | 64,97 | 65,40 | 0,38% | 548.825,00 |
| 29.12.2025 | 65,58 | 66,14 | 65,07 | 65,15 | -0,85% | 439.075,00 |
| 26.12.2025 | 66,21 | 66,34 | 65,41 | 65,71 | -0,71% | 316.640,00 |
| 24.12.2025 | 65,83 | 66,33 | 65,55 | 66,18 | 0,29% | 324.554,00 |
| 23.12.2025 | 66,20 | 66,26 | 65,64 | 65,99 | -0,38% | 446.608,00 |
| 22.12.2025 | 66,33 | 66,94 | 66,13 | 66,24 | -0,02% | 505.194,00 |
| 19.12.2025 | 66,57 | 67,00 | 66,19 | 66,25 | -0,76% | 1.849.321,00 |
| 18.12.2025 | 67,27 | 67,54 | 66,44 | 66,76 | -0,57% | 816.590,00 |
| 17.12.2025 | 66,77 | 67,60 | 66,44 | 67,14 | 0,51% | 575.386,00 |
| 16.12.2025 | 66,68 | 67,43 | 65,96 | 66,80 | 0,27% | 776.523,00 |
| 15.12.2025 | 67,96 | 68,00 | 66,48 | 66,62 | -1,36% | 541.530,00 |
| 12.12.2025 | 67,78 | 68,43 | 67,40 | 67,54 | -0,15% | 371.323,00 |
| 11.12.2025 | 68,17 | 68,84 | 67,59 | 67,64 | -0,95% | 411.147,00 |
| 10.12.2025 | 67,29 | 68,53 | 67,25 | 68,29 | 1,19% | 713.743,00 |
| 09.12.2025 | 66,83 | 68,10 | 66,38 | 67,49 | 0,69% | 500.834,00 |
| 08.12.2025 | 66,97 | 67,29 | 66,35 | 67,03 | 0,04% | 546.794,00 |
| 05.12.2025 | 65,99 | 67,36 | 65,90 | 67,00 | 1,41% | 662.516,00 |
| 04.12.2025 | 66,46 | 66,86 | 65,90 | 66,07 | -0,33% | 560.955,00 |
| 03.12.2025 | 66,32 | 67,29 | 66,20 | 66,29 | -0,03% | 538.508,00 |
| 02.12.2025 | 66,87 | 67,29 | 66,09 | 66,31 | -1,24% | 523.047,00 |
| 01.12.2025 | 67,18 | 68,00 | 66,99 | 67,14 | -0,46% | 637.004,00 |
| 28.11.2025 | 66,80 | 68,12 | 66,80 | 67,45 | 0,67% | 286.215,00 |
| 26.11.2025 | 67,21 | 67,75 | 66,97 | 67,00 | -0,56% | 601.931,00 |
| 25.11.2025 | 66,70 | 68,00 | 66,51 | 67,38 | 0,91% | 523.859,00 |
| 24.11.2025 | 67,37 | 67,37 | 66,49 | 66,77 | -1,05% | 899.562,00 |
| 21.11.2025 | 65,55 | 67,65 | 65,13 | 67,48 | 3,01% | 822.424,00 |
| 20.11.2025 | 65,90 | 66,39 | 65,21 | 65,51 | 0,78% | 847.710,00 |
| 19.11.2025 | 64,15 | 68,08 | 64,15 | 65,00 | 0,06% | 1.448.296,00 |
| 18.11.2025 | 64,33 | 65,15 | 64,02 | 64,96 | 0,64% | 939.573,00 |
| 17.11.2025 | 65,52 | 65,52 | 64,20 | 64,55 | -1,54% | 928.442,00 |
| 14.11.2025 | 65,13 | 65,70 | 64,93 | 65,56 | -0,38% | 486.010,00 |
| 13.11.2025 | 66,52 | 67,17 | 65,70 | 65,81 | -1,56% | 433.419,00 |
| 12.11.2025 | 66,05 | 66,96 | 66,05 | 66,85 | 1,64% | 659.145,00 |
| 11.11.2025 | 65,61 | 66,06 | 65,43 | 65,77 | 0,44% | 296.733,00 |
| 10.11.2025 | 65,76 | 65,76 | 64,86 | 65,48 | 0,57% | 470.836,00 |
| 07.11.2025 | 64,81 | 65,34 | 64,38 | 65,11 | 0,15% | 507.786,00 |
| 06.11.2025 | 65,51 | 65,51 | 64,73 | 65,01 | -0,63% | 392.438,00 |
| 05.11.2025 | 65,22 | 65,78 | 64,70 | 65,42 | 0,66% | 513.760,00 |
| 04.11.2025 | 65,98 | 65,98 | 64,71 | 64,99 | -2,08% | 558.912,00 |
| 03.11.2025 | 65,83 | 66,41 | 65,16 | 66,37 | 0,08% | 676.554,00 |
| 31.10.2025 | 65,64 | 66,59 | 65,25 | 66,32 | 1,01% | 772.123,00 |
| 30.10.2025 | 64,50 | 66,02 | 64,50 | 65,66 | 1,09% | 955.076,00 |
| 29.10.2025 | 66,48 | 66,63 | 64,56 | 64,95 | -2,40% | 670.141,00 |
| 28.10.2025 | 67,50 | 67,55 | 66,52 | 66,55 | -1,55% | 396.766,00 |
| 27.10.2025 | 67,88 | 68,08 | 67,21 | 67,60 | 0,36% | 410.685,00 |