63,960$
-1,95%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 65,21 | 65,21 | 63,91 | 63,95 | -1,96% | 91.644,00 |
| 09.03.2026 | 64,74 | 65,40 | 63,82 | 65,23 | -0,09% | 2,00 |
| 06.03.2026 | 65,26 | 65,42 | 64,12 | 65,29 | -0,35% | 2,00 |
| 05.03.2026 | 65,00 | 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 |