52,775€
0,38%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 52,18 | 52,73 | 52,08 | 52,55 | -0,05% | - |
| 13.10.2026 | 52,20 | 52,63 | 51,93 | 52,58 | 0,43% | - |
| 12.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,24% | 103,00 |
| 09.10.2026 | 52,08 | 52,25 | 52,08 | 52,23 | -0,05% | - |
| 08.10.2026 | 51,85 | 52,30 | 51,40 | 52,25 | 1,16% | - |
| 07.10.2026 | 52,25 | 52,75 | 51,65 | 51,65 | -1,34% | 3,00 |
| 06.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -0,10% | 1,00 |
| 05.10.2026 | 52,60 | 53,00 | 52,05 | 52,40 | 0,10% | - |
| 02.10.2026 | 52,35 | 52,35 | 52,35 | 52,35 | -0,85% | 1,00 |
| 01.10.2026 | 51,95 | 52,80 | 51,95 | 52,80 | 1,93% | 2,00 |
| 30.09.2026 | 51,18 | 51,80 | 50,93 | 51,80 | 1,87% | - |
| 29.09.2026 | 51,18 | 51,40 | 50,58 | 50,85 | -0,29% | - |
| 28.09.2026 | 51,53 | 51,58 | 50,75 | 51,00 | 1,19% | - |
| 25.09.2026 | 50,85 | 50,85 | 50,40 | 50,40 | 1,00% | 4,00 |
| 24.09.2026 | 50,60 | 50,60 | 49,90 | 49,90 | -2,92% | 31,00 |
| 23.09.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,88% | 2,00 |
| 22.09.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 1,92% | 238,00 |
| 21.09.2026 | 49,50 | 49,50 | 49,50 | 49,50 | -1,00% | 5,00 |
| 18.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -3,47% | 60,00 |
| 17.09.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -0,86% | 20,00 |
| 16.09.2026 | 52,25 | 52,25 | 52,25 | 52,25 | -0,14% | 2,00 |
| 15.09.2026 | 53,50 | 53,60 | 52,18 | 52,33 | -5,64% | - |
| 14.09.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 1,37% | 10,00 |
| 11.09.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 2,34% | 1,00 |
| 10.09.2026 | 53,45 | 53,45 | 53,45 | 53,45 | 0,66% | 142,00 |
| 09.09.2026 | 53,50 | 53,50 | 53,10 | 53,10 | 0,28% | 286,00 |
| 08.09.2026 | 52,75 | 53,15 | 52,75 | 52,95 | 0,38% | 375,00 |
| 07.09.2026 | 53,40 | 53,40 | 52,75 | 52,75 | -1,77% | 5,00 |
| 02.09.2026 | 52,95 | 53,70 | 52,95 | 53,70 | 1,13% | 2,00 |
| 01.09.2026 | 53,80 | 53,80 | 53,10 | 53,10 | 0,19% | 4,00 |
| 28.08.2026 | 52,80 | 53,00 | 52,80 | 53,00 | -5,19% | 51,00 |
| 26.08.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,62% | 8,00 |
| 25.08.2026 | 56,35 | 56,35 | 56,25 | 56,25 | 0,09% | 17,00 |
| 24.08.2026 | 56,20 | 57,10 | 54,85 | 56,20 | 3,02% | 131,00 |
| 20.08.2026 | 54,55 | 54,55 | 54,55 | 54,55 | 1,58% | 1,00 |
| 17.08.2026 | 53,70 | 53,70 | 53,70 | 53,70 | 0,75% | 1,00 |
| 13.08.2026 | 52,70 | 53,30 | 52,70 | 53,30 | -1,66% | 32,00 |
| 11.08.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 1,78% | 9,00 |
| 10.08.2026 | 54,25 | 54,25 | 53,25 | 53,25 | 1,04% | 3,00 |
| 07.08.2026 | 53,65 | 53,65 | 52,30 | 52,70 | -0,94% | 633,00 |
| 06.08.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 1,53% | 260,00 |
| 05.08.2026 | 52,40 | 52,40 | 52,40 | 52,40 | -1,04% | 20,00 |
| 03.08.2026 | 50,80 | 52,95 | 50,80 | 52,95 | 5,98% | 73,00 |
| 31.07.2026 | 45,90 | 49,96 | 45,90 | 49,96 | 7,26% | 261,00 |
| 30.07.2026 | 45,62 | 46,72 | 45,62 | 46,58 | -0,47% | 19,00 |
| 29.07.2026 | 45,56 | 46,80 | 45,56 | 46,80 | 0,52% | 161,00 |
| 28.07.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 8,53% | 100,00 |
| 23.07.2026 | 43,32 | 43,32 | 42,90 | 42,90 | -2,59% | 2,00 |
| 22.07.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -0,18% | 100,00 |
| 21.07.2026 | 44,12 | 44,12 | 44,12 | 44,12 | 1,99% | 20,00 |
| 16.07.2026 | 42,52 | 43,26 | 42,52 | 43,26 | 1,74% | 55,00 |
| 15.07.2026 | 42,52 | 42,52 | 42,52 | 42,52 | -0,28% | 20,00 |
| 13.07.2026 | 42,64 | 42,64 | 42,64 | 42,64 | 1,28% | 50,00 |
| 08.07.2026 | 42,60 | 42,60 | 42,10 | 42,10 | -2,64% | 22,00 |
| 07.07.2026 | 42,88 | 44,88 | 42,88 | 43,24 | -3,14% | 112,00 |
| 06.07.2026 | 44,98 | 44,98 | 44,64 | 44,64 | 0,72% | 14,00 |
| 02.07.2026 | 45,48 | 46,62 | 44,32 | 44,32 | -6,93% | 97,00 |
| 01.07.2026 | 47,62 | 47,62 | 47,62 | 47,62 | 1,41% | 2,00 |
| 29.06.2026 | 46,76 | 46,96 | 46,76 | 46,96 | 0,86% | 32,00 |
| 26.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -0,60% | 4,00 |
| 25.06.2026 | 46,84 | 46,84 | 46,84 | 46,84 | 2,81% | 116,00 |
| 24.06.2026 | 45,60 | 45,60 | 45,56 | 45,56 | -1,51% | 7,00 |
| 23.06.2026 | 45,38 | 46,26 | 45,38 | 46,26 | 1,23% | 38,00 |
| 22.06.2026 | 45,26 | 46,12 | 45,26 | 45,70 | -0,17% | 59,00 |
| 18.06.2026 | 45,60 | 45,78 | 44,50 | 45,78 | 2,51% | 45,00 |
| 17.06.2026 | 45,00 | 45,00 | 44,66 | 44,66 | -4,57% | 12,00 |
| 16.06.2026 | 45,48 | 46,80 | 45,48 | 46,80 | 1,17% | 44,00 |
| 15.06.2026 | 45,42 | 46,26 | 45,42 | 46,26 | 1,54% | 281,00 |
| 12.06.2026 | 45,56 | 45,56 | 45,56 | 45,56 | 1,11% | 1,00 |
| 11.06.2026 | 46,98 | 46,98 | 45,06 | 45,06 | -2,00% | 132,00 |
| 10.06.2026 | 45,98 | 45,98 | 45,98 | 45,98 | -0,17% | 2,00 |
| 08.06.2026 | 47,60 | 47,60 | 46,06 | 46,06 | -3,80% | 5,00 |
| 02.06.2026 | 46,50 | 48,38 | 46,50 | 47,88 | -0,33% | 4.287,00 |
| 01.06.2026 | 48,76 | 48,82 | 48,04 | 48,04 | 0,13% | 9,00 |
| 26.05.2026 | 46,84 | 47,98 | 46,84 | 47,98 | 1,87% | 4,00 |
| 25.05.2026 | 48,26 | 48,26 | 47,10 | 47,10 | 1,90% | 10,00 |
| 22.05.2026 | 46,18 | 46,22 | 46,18 | 46,22 | 0,78% | 84,00 |
| 21.05.2026 | 45,24 | 45,86 | 45,24 | 45,86 | -1,97% | 2,00 |
| 20.05.2026 | 46,78 | 46,78 | 46,78 | 46,78 | 2,10% | 3,00 |
| 19.05.2026 | 46,98 | 46,98 | 45,82 | 45,82 | -2,51% | 145,00 |
| 18.05.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,09% | 1,00 |
| 15.05.2026 | 45,90 | 47,18 | 45,90 | 46,96 | 2,09% | 111,00 |
| 13.05.2026 | 48,16 | 48,16 | 46,00 | 46,00 | -3,64% | 119,00 |
| 12.05.2026 | 49,00 | 49,00 | 47,62 | 47,74 | -4,41% | 150,00 |
| 11.05.2026 | 49,94 | 49,94 | 49,94 | 49,94 | 1,18% | 2,00 |
| 08.05.2026 | 49,02 | 49,36 | 49,00 | 49,36 | -1,97% | 86,00 |
| 07.05.2026 | 50,00 | 50,35 | 50,00 | 50,35 | 1,55% | 3,00 |
| 06.05.2026 | 50,05 | 51,35 | 49,58 | 49,58 | 0,57% | 404,00 |
| 05.05.2026 | 49,68 | 49,68 | 49,12 | 49,30 | -1,69% | 31,00 |
| 04.05.2026 | 49,50 | 50,45 | 49,50 | 50,15 | -7,90% | 269,00 |
| 28.04.2026 | 54,70 | 54,70 | 54,45 | 54,45 | 1,02% | 31,00 |
| 27.04.2026 | 55,35 | 55,35 | 53,90 | 53,90 | -3,75% | 116,00 |
| 23.04.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 1,00 |
| 22.04.2026 | 56,30 | 56,30 | 54,95 | 56,00 | 0,18% | 22,00 |
| 21.04.2026 | 55,35 | 55,90 | 55,35 | 55,90 | 0,99% | 25,00 |
| 20.04.2026 | 55,35 | 55,35 | 55,35 | 55,35 | 0,18% | 86,00 |
| 17.04.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 3,17% | 2,00 |
| 16.04.2026 | 53,00 | 54,35 | 53,00 | 53,55 | -0,28% | 3,00 |
| 15.04.2026 | 53,15 | 53,70 | 53,15 | 53,70 | 1,32% | 31,00 |
| 14.04.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 4,23% | 1,00 |