78,909$
0,13%
Echtzeit-Aktienkurs Dolby Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Dolby Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 78,70 | 79,66 | 78,27 | 78,81 | 0,81% | 304.946,00 |
| 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% | 241.617,00 |
| 16.04.2024 | 78,58 | 79,31 | 78,46 | 78,64 | 0,04% | 289.114,00 |
| 15.04.2024 | 80,74 | 80,74 | 78,52 | 78,61 | -1,97% | 314.200,00 |
| 12.04.2024 | 80,88 | 81,16 | 79,92 | 80,19 | -1,63% | 278.995,00 |
| 11.04.2024 | 81,57 | 81,99 | 81,10 | 81,52 | 0,20% | 286.636,00 |
| 10.04.2024 | 82,24 | 82,38 | 81,25 | 81,36 | -2,43% | 383.834,00 |
| 09.04.2024 | 83,49 | 83,80 | 82,07 | 83,39 | 0,26% | 663.020,00 |
| 08.04.2024 | 82,59 | 83,53 | 82,44 | 83,17 | 0,80% | 231.053,00 |
| 05.04.2024 | 82,23 | 82,86 | 82,09 | 82,51 | 0,46% | 224.006,00 |
| 04.04.2024 | 83,53 | 83,55 | 81,98 | 82,13 | -0,89% | 195.501,00 |
| 03.04.2024 | 83,08 | 83,68 | 82,79 | 82,87 | -0,64% | 222.155,00 |
| 02.04.2024 | 83,00 | 83,48 | 82,10 | 83,40 | -0,19% | 278.934,00 |
| 01.04.2024 | 83,64 | 83,77 | 82,99 | 83,56 | -0,25% | 239.316,00 |
| 28.03.2024 | 83,60 | 84,11 | 83,60 | 83,77 | 0,24% | 220.774,00 |
| 27.03.2024 | 83,07 | 83,58 | 82,69 | 83,57 | 1,26% | 423.608,00 |
| 26.03.2024 | 83,63 | 83,63 | 82,45 | 82,53 | -0,83% | 244.222,00 |
| 25.03.2024 | 83,34 | 83,67 | 82,41 | 83,22 | -0,59% | 268.923,00 |
| 22.03.2024 | 84,15 | 84,15 | 83,16 | 83,71 | -0,51% | 224.786,00 |
| 21.03.2024 | 84,36 | 84,76 | 84,11 | 84,14 | 0,18% | 197.055,00 |
| 20.03.2024 | 83,80 | 84,34 | 83,27 | 83,99 | 0,41% | 196.009,00 |
| 19.03.2024 | 83,60 | 84,24 | 83,19 | 83,65 | -0,13% | 297.840,00 |
| 18.03.2024 | 83,96 | 84,24 | 83,67 | 83,76 | -0,07% | 384.378,00 |
| 15.03.2024 | 83,01 | 84,10 | 82,85 | 83,82 | 0,43% | 644.728,00 |
| 14.03.2024 | 84,10 | 84,13 | 82,75 | 83,46 | -0,82% | 299.497,00 |
| 13.03.2024 | 84,04 | 84,41 | 83,91 | 84,15 | 0,32% | 314.777,00 |
| 12.03.2024 | 83,77 | 84,26 | 83,55 | 83,88 | 0,06% | 243.179,00 |
| 11.03.2024 | 82,75 | 83,85 | 82,28 | 83,83 | 1,22% | 219.571,00 |
| 08.03.2024 | 82,80 | 83,61 | 82,00 | 82,82 | 0,58% | 223.421,00 |
| 07.03.2024 | 82,01 | 82,50 | 81,22 | 82,34 | 0,98% | 241.184,00 |
| 06.03.2024 | 81,89 | 81,89 | 81,10 | 81,54 | 0,43% | 450.791,00 |
| 05.03.2024 | 82,02 | 82,20 | 81,00 | 81,19 | -1,71% | 297.705,00 |
| 04.03.2024 | 82,42 | 82,68 | 82,29 | 82,60 | 0,30% | 244.384,00 |
| 01.03.2024 | 80,88 | 82,45 | 80,61 | 82,35 | 1,67% | 291.709,00 |
| 29.02.2024 | 82,15 | 82,54 | 80,93 | 81,00 | -1,04% | 662.444,00 |
| 28.02.2024 | 81,04 | 81,88 | 80,81 | 81,85 | 0,71% | 300.382,00 |
| 27.02.2024 | 81,24 | 81,42 | 80,96 | 81,27 | 0,23% | 296.228,00 |
| 26.02.2024 | 79,81 | 81,18 | 79,81 | 81,08 | 1,36% | 415.976,00 |
| 23.02.2024 | 79,87 | 80,05 | 79,35 | 79,99 | 0,35% | 241.830,00 |
| 22.02.2024 | 79,58 | 80,08 | 79,18 | 79,71 | 1,12% | 337.940,00 |
| 21.02.2024 | 77,66 | 78,86 | 77,66 | 78,83 | 0,66% | 277.955,00 |
| 20.02.2024 | 77,77 | 78,50 | 77,56 | 78,31 | 0,32% | 368.178,00 |
| 16.02.2024 | 78,64 | 79,11 | 77,95 | 78,06 | -1,19% | 433.479,00 |
| 15.02.2024 | 79,46 | 79,78 | 78,82 | 79,00 | -0,45% | 289.234,00 |
| 14.02.2024 | 78,69 | 79,52 | 78,09 | 79,36 | 1,69% | 279.060,00 |
| 13.02.2024 | 78,52 | 78,97 | 77,82 | 78,04 | -2,27% | 410.427,00 |
| 12.02.2024 | 80,27 | 80,52 | 79,82 | 79,85 | -0,91% | 337.474,00 |
| 09.02.2024 | 80,69 | 81,07 | 80,38 | 80,58 | -0,15% | 503.526,00 |
| 08.02.2024 | 78,82 | 80,97 | 78,61 | 80,70 | 1,87% | 399.860,00 |
| 07.02.2024 | 79,52 | 79,52 | 78,72 | 79,22 | -0,23% | 399.987,00 |
| 06.02.2024 | 78,95 | 79,54 | 78,95 | 79,40 | 0,54% | 409.299,00 |
| 05.02.2024 | 80,09 | 80,13 | 77,77 | 78,97 | -1,61% | 557.822,00 |
| 02.02.2024 | 83,66 | 83,66 | 79,34 | 80,26 | -5,38% | 830.000,00 |
| 01.02.2024 | 83,24 | 84,86 | 83,24 | 84,82 | 1,97% | 515.234,00 |
| 31.01.2024 | 84,44 | 84,45 | 83,12 | 83,18 | -1,75% | 376.983,00 |
| 30.01.2024 | 85,00 | 85,05 | 84,34 | 84,66 | -0,02% | 384.866,00 |
| 29.01.2024 | 84,04 | 84,71 | 83,54 | 84,68 | 0,63% | 378.794,00 |
| 26.01.2024 | 84,81 | 84,98 | 84,02 | 84,15 | -0,56% | 286.721,00 |
| 25.01.2024 | 85,84 | 85,84 | 84,34 | 84,62 | -0,67% | 307.117,00 |
| 24.01.2024 | 86,10 | 86,37 | 84,93 | 85,19 | -0,66% | 1.387.929,00 |
| 23.01.2024 | 85,66 | 85,82 | 85,27 | 85,76 | 0,67% | 569.193,00 |
| 22.01.2024 | 84,88 | 85,59 | 84,83 | 85,19 | 0,97% | 435.411,00 |
| 19.01.2024 | 84,71 | 84,97 | 83,84 | 84,37 | 0,13% | 337.344,00 |
| 18.01.2024 | 84,23 | 84,26 | 83,57 | 84,26 | 0,87% | 575.357,00 |
| 17.01.2024 | 83,90 | 84,00 | 82,99 | 83,53 | -1,31% | 437.842,00 |
| 16.01.2024 | 85,24 | 85,40 | 84,42 | 84,64 | -1,29% | 322.088,00 |
| 12.01.2024 | 85,95 | 85,98 | 85,32 | 85,75 | 0,12% | 348.894,00 |
| 11.01.2024 | 84,92 | 85,79 | 84,70 | 85,65 | 0,88% | 569.390,00 |
| 10.01.2024 | 84,73 | 85,00 | 84,33 | 84,90 | 0,22% | 469.174,00 |
| 09.01.2024 | 84,53 | 85,08 | 84,51 | 84,71 | -0,31% | 429.779,00 |
| 08.01.2024 | 84,71 | 85,02 | 84,53 | 84,97 | 0,77% | 471.612,00 |
| 05.01.2024 | 84,28 | 84,72 | 84,18 | 84,32 | -0,27% | 397.964,00 |
| 04.01.2024 | 84,36 | 84,96 | 84,19 | 84,55 | -0,04% | 319.000,00 |
| 03.01.2024 | 85,23 | 85,24 | 84,16 | 84,58 | -1,33% | 404.276,00 |
| 02.01.2024 | 85,62 | 86,12 | 85,07 | 85,72 | -0,53% | 520.753,00 |
| 29.12.2023 | 86,73 | 86,78 | 86,07 | 86,18 | -0,82% | 314.239,00 |
| 28.12.2023 | 86,39 | 87,12 | 86,27 | 86,89 | 0,52% | 315.490,00 |
| 27.12.2023 | 86,49 | 86,80 | 86,02 | 86,44 | 0,05% | 294.416,00 |
| 26.12.2023 | 85,26 | 86,82 | 85,26 | 86,40 | 0,86% | 309.992,00 |
| 22.12.2023 | 85,65 | 85,81 | 85,05 | 85,66 | 0,50% | 491.815,00 |
| 21.12.2023 | 86,37 | 86,37 | 84,80 | 85,23 | -0,61% | 377.085,00 |
| 20.12.2023 | 85,17 | 86,93 | 85,17 | 85,75 | 0,29% | 478.403,00 |
| 19.12.2023 | 85,89 | 86,55 | 85,32 | 85,50 | -0,41% | 557.328,00 |
| 18.12.2023 | 86,56 | 86,84 | 85,72 | 85,85 | -1,87% | 532.804,00 |
| 15.12.2023 | 88,29 | 88,47 | 87,30 | 87,49 | -1,25% | 639.318,00 |
| 14.12.2023 | 88,01 | 89,28 | 88,01 | 88,60 | 0,56% | 358.761,00 |
| 13.12.2023 | 88,75 | 89,00 | 87,03 | 88,11 | -0,80% | 416.969,00 |
| 12.12.2023 | 89,31 | 89,39 | 88,82 | 88,82 | -0,58% | 319.407,00 |
| 11.12.2023 | 89,46 | 90,06 | 88,93 | 89,34 | -0,04% | 467.710,00 |
| 08.12.2023 | 88,03 | 89,50 | 88,03 | 89,38 | 1,46% | 179.463,00 |
| 07.12.2023 | 87,82 | 88,42 | 87,38 | 88,09 | 0,50% | 259.788,00 |
| 06.12.2023 | 88,00 | 88,78 | 87,47 | 87,65 | 0,13% | 276.072,00 |
| 05.12.2023 | 87,26 | 87,77 | 87,02 | 87,54 | -0,38% | 256.369,00 |
| 04.12.2023 | 86,46 | 87,95 | 86,46 | 87,87 | 1,00% | 291.264,00 |
| 01.12.2023 | 85,95 | 87,06 | 85,41 | 87,00 | 1,01% | 282.379,00 |
| 30.11.2023 | 86,15 | 86,26 | 85,33 | 86,13 | 0,05% | 499.327,00 |
| 29.11.2023 | 87,02 | 87,78 | 85,92 | 86,09 | -0,49% | 362.961,00 |
| 28.11.2023 | 86,66 | 87,22 | 86,21 | 86,51 | -0,29% | 364.873,00 |