77,700€
2,17%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 77,18 | 79,20 | 55,23 | 77,70 | 39,59% | - |
27.03.2024 | 76,30 | 77,98 | 55,67 | 55,67 | -27,00% | - |
26.03.2024 | 76,83 | 77,73 | 76,15 | 76,25 | -0,81% | - |
25.03.2024 | 77,28 | 77,95 | 76,05 | 76,88 | -0,68% | - |
22.03.2024 | 77,65 | 78,35 | 58,78 | 77,40 | -0,26% | - |
21.03.2024 | 77,20 | 78,03 | 55,07 | 77,60 | 0,91% | - |
20.03.2024 | 76,90 | 77,78 | 76,58 | 76,90 | 29,58% | - |
19.03.2024 | 76,93 | 77,50 | 55,55 | 59,35 | -22,45% | - |
18.03.2024 | 77,23 | 77,80 | 75,90 | 76,53 | 37,98% | - |
15.03.2024 | 76,53 | 77,20 | 54,13 | 55,46 | -6,42% | - |
14.03.2024 | 77,05 | 77,28 | 57,95 | 59,27 | -22,96% | - |
13.03.2024 | 76,73 | 98,78 | 62,17 | 76,93 | 0,14% | - |
12.03.2024 | 76,98 | 78,45 | 39,58 | 76,83 | -0,07% | - |
11.03.2024 | 75,63 | 98,93 | 75,20 | 76,88 | 1,56% | - |
08.03.2024 | 75,08 | 76,35 | 74,95 | 75,70 | 0,63% | - |
07.03.2024 | 74,48 | 75,48 | 74,35 | 75,23 | 0,53% | - |
06.03.2024 | 74,98 | 75,33 | 74,35 | 74,83 | 0,03% | - |
05.03.2024 | 75,75 | 75,90 | 74,68 | 74,80 | -1,71% | - |
04.03.2024 | 76,03 | 76,13 | 75,83 | 76,10 | 0,13% | - |
01.03.2024 | 75,23 | 76,08 | 74,35 | 76,00 | 1,40% | - |
29.02.2024 | 75,48 | 76,13 | 74,90 | 74,95 | -0,76% | - |
28.02.2024 | 74,98 | 75,53 | 74,60 | 75,53 | 0,70% | - |
27.02.2024 | 74,60 | 75,15 | 74,55 | 75,00 | 0,33% | - |
26.02.2024 | 73,73 | 74,80 | 73,25 | 74,75 | 1,15% | 125,00 |
23.02.2024 | 73,63 | 73,95 | 73,40 | 73,90 | 0,27% | - |
22.02.2024 | 73,60 | 73,98 | 72,58 | 73,70 | 1,13% | - |
21.02.2024 | 72,30 | 72,88 | 71,90 | 72,88 | 0,66% | - |
20.02.2024 | 72,33 | 72,55 | 71,63 | 72,40 | -0,24% | - |
19.02.2024 | 72,33 | 72,75 | 72,33 | 72,58 | 0,21% | - |
16.02.2024 | 73,58 | 73,80 | 72,40 | 72,43 | -1,29% | - |
15.02.2024 | 74,08 | 74,20 | 73,28 | 73,38 | -0,81% | - |
14.02.2024 | 72,93 | 74,10 | 72,93 | 73,98 | 1,47% | - |
13.02.2024 | 74,08 | 74,15 | 72,78 | 72,90 | -1,65% | - |
12.02.2024 | 74,33 | 74,90 | 74,13 | 74,13 | -0,74% | - |
09.02.2024 | 74,88 | 75,28 | 74,55 | 74,68 | -0,30% | - |
08.02.2024 | 73,53 | 75,10 | 73,33 | 74,90 | 1,87% | - |
07.02.2024 | 73,73 | 74,25 | 73,15 | 73,53 | -0,37% | - |
06.02.2024 | 73,60 | 74,00 | 73,48 | 73,80 | 0,34% | - |
05.02.2024 | 74,35 | 74,83 | 72,55 | 73,55 | -6,13% | - |
02.02.2024 | 78,55 | 78,90 | 73,60 | 78,35 | 0,42% | - |
01.02.2024 | 77,18 | 78,03 | 76,75 | 78,03 | 1,43% | - |
31.01.2024 | 77,65 | 78,28 | 76,93 | 76,93 | -1,44% | - |
30.01.2024 | 78,28 | 78,48 | 77,75 | 78,05 | -0,16% | - |
29.01.2024 | 77,68 | 78,18 | 77,48 | 78,18 | 0,81% | - |
26.01.2024 | 77,55 | 78,23 | 77,35 | 77,55 | -0,61% | - |
25.01.2024 | 78,28 | 78,90 | 77,90 | 78,03 | -0,32% | - |
24.01.2024 | 79,38 | 79,45 | 78,08 | 78,28 | -0,95% | - |
23.01.2024 | 78,13 | 79,35 | 77,95 | 79,03 | 0,96% | - |
22.01.2024 | 77,83 | 78,63 | 77,75 | 78,28 | 1,10% | 60,00 |
19.01.2024 | 77,70 | 78,08 | 77,00 | 77,43 | -0,06% | - |
18.01.2024 | 76,73 | 77,58 | 76,68 | 77,48 | 0,88% | - |
17.01.2024 | 77,38 | 77,63 | 76,43 | 76,80 | -1,38% | - |
16.01.2024 | 78,13 | 78,60 | 77,65 | 77,88 | -0,54% | - |
15.01.2024 | 78,38 | 78,50 | 78,18 | 78,30 | 0,00% | - |
12.01.2024 | 78,03 | 78,33 | 77,78 | 78,30 | 0,35% | - |
11.01.2024 | 77,58 | 78,23 | 77,18 | 78,03 | 0,81% | - |
10.01.2024 | 77,43 | 77,73 | 77,15 | 77,40 | -0,13% | - |
09.01.2024 | 77,48 | 77,80 | 77,00 | 77,50 | -0,03% | - |
08.01.2024 | 76,93 | 77,83 | 76,75 | 77,53 | 0,58% | - |
05.01.2024 | 77,20 | 77,40 | 76,88 | 77,08 | -0,26% | - |
04.01.2024 | 77,53 | 77,60 | 76,85 | 77,28 | -0,29% | - |
03.01.2024 | 78,18 | 78,25 | 77,18 | 77,50 | -0,99% | - |
02.01.2024 | 78,13 | 78,63 | 77,70 | 78,28 | -0,35% | - |
29.12.2023 | 78,58 | 78,75 | 78,35 | 78,55 | 0,06% | - |
28.12.2023 | 77,93 | 78,75 | 77,75 | 78,50 | 0,83% | - |
27.12.2023 | 78,33 | 78,43 | 77,50 | 77,85 | 0,16% | - |
22.12.2023 | 77,33 | 77,88 | 77,15 | 77,73 | 0,32% | - |
21.12.2023 | 78,68 | 78,98 | 77,15 | 77,48 | -1,21% | - |
20.12.2023 | 78,03 | 79,33 | 77,73 | 78,43 | 0,71% | - |
19.12.2023 | 78,53 | 78,88 | 77,73 | 77,88 | -0,80% | - |
18.12.2023 | 80,55 | 81,38 | 77,53 | 78,50 | -2,21% | 20,00 |
15.12.2023 | 80,73 | 81,45 | 80,15 | 80,28 | -0,46% | - |
14.12.2023 | 81,33 | 81,43 | 80,25 | 80,65 | -0,43% | - |
13.12.2023 | 82,43 | 82,60 | 80,53 | 81,00 | -1,55% | - |
12.12.2023 | 83,05 | 83,20 | 82,28 | 82,28 | -0,84% | - |
11.12.2023 | 82,83 | 83,73 | 82,73 | 82,98 | -0,03% | - |
08.12.2023 | 81,58 | 83,18 | 81,15 | 83,00 | 1,78% | - |
07.12.2023 | 81,33 | 81,93 | 81,03 | 81,55 | 0,25% | - |
06.12.2023 | 81,38 | 82,18 | 81,23 | 81,35 | 0,25% | - |
05.12.2023 | 80,70 | 81,33 | 80,45 | 81,15 | 0,00% | - |
04.12.2023 | 79,73 | 81,15 | 79,50 | 81,15 | 1,50% | - |
01.12.2023 | 78,85 | 80,03 | 78,58 | 79,95 | 1,01% | - |
30.11.2023 | 78,63 | 79,20 | 78,38 | 79,15 | 0,96% | - |
29.11.2023 | 78,78 | 79,75 | 78,33 | 78,40 | -0,48% | - |
28.11.2023 | 79,23 | 79,35 | 78,65 | 78,78 | -0,41% | - |
27.11.2023 | 78,48 | 79,18 | 78,45 | 79,10 | 2,86% | - |
24.11.2023 | 79,40 | 80,55 | 76,85 | 76,90 | -3,30% | - |
23.11.2023 | 79,53 | 79,68 | 79,38 | 79,53 | -0,09% | - |
22.11.2023 | 77,80 | 79,93 | 77,70 | 79,60 | 2,18% | - |
21.11.2023 | 76,38 | 78,35 | 76,00 | 77,90 | 1,90% | - |
20.11.2023 | 74,45 | 76,98 | 74,25 | 76,45 | 2,27% | - |
17.11.2023 | 80,68 | 81,13 | 72,50 | 74,75 | -7,60% | - |
16.11.2023 | 81,73 | 82,18 | 80,18 | 80,90 | -1,10% | - |
15.11.2023 | 81,68 | 83,00 | 81,13 | 81,80 | 0,62% | - |
14.11.2023 | 81,18 | 82,23 | 80,73 | 81,30 | 0,37% | - |
13.11.2023 | 81,18 | 81,68 | 80,20 | 81,00 | -0,67% | - |
10.11.2023 | 80,18 | 81,95 | 79,85 | 81,55 | 1,65% | - |
09.11.2023 | 80,18 | 81,08 | 79,45 | 80,23 | 0,09% | - |
08.11.2023 | 80,28 | 81,45 | 79,88 | 80,15 | -0,25% | - |
07.11.2023 | 79,33 | 81,08 | 79,30 | 80,35 | 1,26% | - |