68,500$
-1,00%
Echtzeit-Aktienkurs Dolby Laboratories IncClass A
Bid:
Ask:
Aktienkurse zur Dolby Laboratories IncClass A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,13 | 69,41 | 68,34 | 68,48 | -1,03% | 420.132,00 |
| 05.09.2024 | 70,54 | 70,61 | 68,96 | 69,19 | -2,11% | 329.681,00 |
| 04.09.2024 | 70,08 | 71,23 | 70,08 | 70,68 | 0,50% | 369.374,00 |
| 03.09.2024 | 71,10 | 71,39 | 70,30 | 70,33 | -1,44% | 544.613,00 |
| 30.08.2024 | 71,44 | 71,77 | 70,80 | 71,36 | -0,27% | 1.058.085,00 |
| 29.08.2024 | 70,55 | 72,11 | 70,55 | 71,55 | 2,14% | 486.324,00 |
| 28.08.2024 | 71,28 | 71,28 | 70,02 | 70,05 | -1,89% | 572.588,00 |
| 27.08.2024 | 70,95 | 71,76 | 70,95 | 71,40 | 0,46% | 512.268,00 |
| 26.08.2024 | 71,87 | 72,31 | 70,28 | 71,07 | -0,70% | 1.184.929,00 |
| 23.08.2024 | 72,32 | 72,83 | 71,22 | 71,57 | -0,46% | 835.554,00 |
| 22.08.2024 | 73,65 | 73,98 | 71,61 | 71,90 | -2,24% | 916.704,00 |
| 21.08.2024 | 72,70 | 73,68 | 72,49 | 73,55 | 1,49% | 421.530,00 |
| 20.08.2024 | 71,79 | 72,58 | 71,54 | 72,47 | 0,75% | 764.913,00 |
| 19.08.2024 | 71,75 | 72,38 | 71,47 | 71,93 | 0,20% | 429.264,00 |
| 16.08.2024 | 71,74 | 71,95 | 71,44 | 71,79 | -0,04% | 471.029,00 |
| 15.08.2024 | 70,97 | 71,91 | 70,81 | 71,82 | 2,44% | 750.853,00 |
| 14.08.2024 | 69,59 | 70,20 | 68,80 | 70,11 | 0,96% | 724.256,00 |
| 13.08.2024 | 66,86 | 69,52 | 66,86 | 69,44 | 4,03% | 806.523,00 |
| 12.08.2024 | 67,59 | 67,60 | 66,35 | 66,75 | -1,23% | 481.834,00 |
| 09.08.2024 | 68,43 | 68,43 | 66,84 | 67,58 | -0,56% | 806.079,00 |
| 08.08.2024 | 72,14 | 72,14 | 66,47 | 67,96 | -7,18% | 1.125.930,00 |
| 07.08.2024 | 74,30 | 75,01 | 73,10 | 73,22 | -0,48% | 816.647,00 |
| 06.08.2024 | 74,00 | 74,60 | 73,41 | 73,57 | -0,01% | 628.407,00 |
| 05.08.2024 | 74,33 | 74,59 | 73,27 | 73,58 | -3,49% | 571.732,00 |
| 02.08.2024 | 76,43 | 76,48 | 75,41 | 76,24 | -1,05% | 475.705,00 |
| 01.08.2024 | 78,72 | 79,44 | 76,68 | 77,05 | -2,17% | 341.268,00 |
| 31.07.2024 | 78,93 | 79,30 | 78,42 | 78,76 | 0,36% | 606.047,00 |
| 30.07.2024 | 78,94 | 79,09 | 78,41 | 78,48 | -0,25% | 323.613,00 |
| 29.07.2024 | 78,17 | 79,28 | 78,17 | 78,68 | 0,40% | 494.385,00 |
| 26.07.2024 | 78,07 | 78,86 | 78,07 | 78,37 | 0,73% | 413.730,00 |
| 25.07.2024 | 77,95 | 78,59 | 77,47 | 77,80 | 0,08% | 673.157,00 |
| 24.07.2024 | 78,47 | 78,82 | 77,69 | 77,74 | -1,07% | 515.550,00 |
| 23.07.2024 | 80,01 | 80,07 | 78,58 | 78,58 | -2,18% | 354.656,00 |
| 22.07.2024 | 78,97 | 80,36 | 78,91 | 80,33 | 1,81% | 375.843,00 |
| 19.07.2024 | 80,96 | 80,96 | 78,87 | 78,90 | -2,35% | 265.123,00 |
| 18.07.2024 | 81,07 | 81,84 | 80,46 | 80,80 | -0,58% | 379.067,00 |
| 17.07.2024 | 80,44 | 81,65 | 80,01 | 81,27 | 1,03% | 408.937,00 |
| 16.07.2024 | 80,07 | 80,63 | 79,80 | 80,44 | 1,03% | 359.105,00 |
| 15.07.2024 | 80,02 | 80,39 | 79,46 | 79,62 | -0,24% | 292.656,00 |
| 12.07.2024 | 79,94 | 80,39 | 79,62 | 79,81 | 0,24% | 359.614,00 |
| 11.07.2024 | 79,69 | 80,00 | 79,19 | 79,62 | 0,77% | 398.551,00 |
| 10.07.2024 | 78,98 | 79,10 | 78,35 | 79,01 | 0,16% | 330.595,00 |
| 09.07.2024 | 79,50 | 79,50 | 78,68 | 78,88 | -0,83% | 293.004,00 |
| 08.07.2024 | 79,63 | 79,78 | 79,11 | 79,54 | -0,36% | 298.703,00 |
| 05.07.2024 | 80,00 | 80,25 | 79,57 | 79,83 | -0,21% | 262.517,00 |
| 03.07.2024 | 80,02 | 80,86 | 79,73 | 80,00 | -0,44% | 280.185,00 |
| 02.07.2024 | 80,39 | 81,68 | 80,32 | 80,35 | 0,14% | 554.394,00 |
| 01.07.2024 | 79,23 | 80,26 | 78,91 | 80,24 | 1,27% | 629.788,00 |
| 28.06.2024 | 79,56 | 80,01 | 79,17 | 79,23 | -0,04% | 532.047,00 |
| 27.06.2024 | 78,70 | 79,45 | 78,05 | 79,26 | 0,80% | 391.612,00 |
| 26.06.2024 | 78,23 | 79,15 | 78,08 | 78,63 | 0,17% | 342.908,00 |
| 25.06.2024 | 80,22 | 80,22 | 78,49 | 78,50 | -2,03% | 329.225,00 |
| 24.06.2024 | 79,89 | 80,55 | 79,89 | 80,13 | 0,18% | 249.715,00 |
| 21.06.2024 | 79,45 | 80,00 | 79,06 | 79,99 | 1,04% | 808.456,00 |
| 20.06.2024 | 78,76 | 79,52 | 78,19 | 79,17 | 0,53% | 343.836,00 |
| 18.06.2024 | 78,84 | 79,29 | 78,04 | 78,75 | -0,28% | 444.343,00 |
| 17.06.2024 | 78,18 | 79,18 | 77,88 | 78,97 | 0,95% | 359.695,00 |
| 14.06.2024 | 77,30 | 78,29 | 77,11 | 78,23 | 0,37% | 542.738,00 |
| 13.06.2024 | 78,99 | 78,99 | 77,90 | 77,94 | -1,37% | 237.121,00 |
| 12.06.2024 | 79,97 | 80,26 | 78,66 | 79,02 | -0,27% | 337.651,00 |
| 11.06.2024 | 78,69 | 79,26 | 78,50 | 79,23 | 0,15% | 346.757,00 |
| 10.06.2024 | 78,85 | 79,42 | 78,46 | 79,11 | -0,30% | 232.270,00 |
| 07.06.2024 | 79,73 | 79,97 | 79,27 | 79,35 | -0,82% | 234.074,00 |
| 06.06.2024 | 80,12 | 80,45 | 79,68 | 80,01 | 0,06% | 307.358,00 |
| 05.06.2024 | 80,93 | 80,96 | 79,50 | 79,96 | -0,78% | 370.772,00 |
| 04.06.2024 | 80,52 | 80,90 | 79,93 | 80,59 | -0,26% | 332.280,00 |
| 03.06.2024 | 81,79 | 81,99 | 79,69 | 80,80 | -0,26% | 548.358,00 |
| 31.05.2024 | 79,54 | 81,11 | 79,48 | 81,01 | 2,17% | 526.392,00 |
| 30.05.2024 | 78,15 | 79,31 | 77,74 | 79,29 | 1,35% | 397.121,00 |
| 29.05.2024 | 78,53 | 78,66 | 77,78 | 78,23 | -1,34% | 195.113,00 |
| 28.05.2024 | 79,62 | 79,85 | 78,95 | 79,29 | -0,53% | 208.270,00 |
| 24.05.2024 | 80,20 | 80,37 | 79,58 | 79,71 | -0,41% | 168.226,00 |
| 23.05.2024 | 81,37 | 81,43 | 79,78 | 80,04 | -1,34% | 243.068,00 |
| 22.05.2024 | 81,73 | 81,96 | 80,54 | 81,13 | -0,61% | 417.254,00 |
| 21.05.2024 | 82,33 | 82,51 | 81,41 | 81,63 | -1,28% | 454.864,00 |
| 20.05.2024 | 83,85 | 84,00 | 82,57 | 82,69 | -1,38% | 367.930,00 |
| 17.05.2024 | 83,70 | 84,17 | 83,08 | 83,85 | 0,28% | 404.317,00 |
| 16.05.2024 | 83,52 | 83,75 | 82,58 | 83,62 | -0,10% | 400.873,00 |
| 15.05.2024 | 83,15 | 84,27 | 82,75 | 83,70 | 1,37% | 301.894,00 |
| 14.05.2024 | 82,68 | 82,87 | 81,83 | 82,57 | 0,43% | 533.842,00 |
| 13.05.2024 | 82,84 | 83,24 | 82,19 | 82,22 | -0,60% | 300.538,00 |
| 10.05.2024 | 83,12 | 83,35 | 82,36 | 82,72 | -0,11% | 302.510,00 |
| 09.05.2024 | 82,55 | 83,15 | 82,03 | 82,81 | 0,22% | 253.496,00 |
| 08.05.2024 | 82,84 | 82,84 | 82,31 | 82,63 | -0,37% | 240.388,00 |
| 07.05.2024 | 82,20 | 83,93 | 81,60 | 82,94 | 1,15% | 743.976,00 |
| 06.05.2024 | 82,53 | 82,67 | 80,45 | 82,00 | -0,10% | 516.809,00 |
| 03.05.2024 | 81,38 | 85,30 | 79,40 | 82,08 | 2,97% | 730.646,00 |
| 02.05.2024 | 78,07 | 79,78 | 77,50 | 79,71 | 2,75% | 614.502,00 |
| 01.05.2024 | 77,66 | 78,51 | 77,48 | 77,58 | -0,10% | 322.033,00 |
| 30.04.2024 | 79,10 | 79,38 | 77,65 | 77,66 | -2,15% | 513.927,00 |
| 29.04.2024 | 79,59 | 79,99 | 79,10 | 79,37 | 0,21% | 299.137,00 |
| 26.04.2024 | 80,35 | 81,02 | 79,15 | 79,20 | -0,89% | 229.852,00 |
| 25.04.2024 | 78,84 | 80,06 | 78,84 | 79,91 | 0,41% | 198.916,00 |
| 24.04.2024 | 79,17 | 79,91 | 79,08 | 79,58 | 0,53% | 208.095,00 |
| 23.04.2024 | 78,73 | 79,67 | 78,73 | 79,16 | 0,44% | 184.231,00 |
| 22.04.2024 | 78,70 | 79,66 | 78,27 | 78,81 | 0,81% | 304.896,00 |
| 19.04.2024 | 78,46 | 78,91 | 77,96 | 78,18 | -0,14% | 256.044,00 |
| 18.04.2024 | 77,95 | 78,50 | 77,54 | 78,29 | 0,40% | 233.305,00 |
| 17.04.2024 | 78,99 | 79,03 | 77,97 | 77,98 | -0,84% | 241.513,00 |
| 16.04.2024 | 78,58 | 79,31 | 78,46 | 78,64 | 0,04% | 289.113,00 |