Deutsche Märkte geschlossen

Dolby Laboratories, Inc. (DLB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
73,00-0,75 (-1,02%)
Börsenschluss: 04:00PM EST
72,43 -0,57 (-0,78%)
Nachbörse: 04:04PM EST
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202273,5373,9772,9173,0073,00492.600
08. Dez. 202273,1874,6072,8373,7573,75327.000
07. Dez. 202274,0074,3072,9773,0773,07375.100
06. Dez. 202275,5375,6673,6174,1574,15468.300
05. Dez. 202275,5076,2475,2875,6575,65374.400
02. Dez. 202275,4676,7775,3576,1676,16360.600
01. Dez. 202275,0076,5174,5976,1076,10401.200
30. Nov. 202272,0675,2571,9374,8774,87982.000
29. Nov. 202271,4372,8771,4372,1872,18546.800
29. Nov. 20220.27 Dividende
28. Nov. 202271,7172,1471,4571,7171,44393.200
25. Nov. 202270,7472,4770,7472,0771,80198.900
23. Nov. 202269,5772,1369,3071,3071,03568.000
22. Nov. 202268,5469,8568,3269,5669,30388.200
21. Nov. 202269,0269,5068,2068,2367,97672.100
18. Nov. 202267,3770,0165,1869,0768,81971.200
17. Nov. 202269,2670,4368,9369,7569,49374.300
16. Nov. 202270,3770,3769,5770,1269,86386.500
15. Nov. 202271,6472,1170,3270,8270,55494.700
14. Nov. 202269,8671,1469,4470,5970,32395.000
11. Nov. 202269,6270,8369,5370,3770,11333.400
10. Nov. 202268,7569,9868,7569,6269,36352.000
09. Nov. 202266,5867,2566,0366,3666,11365.400
08. Nov. 202266,8968,7066,4867,2066,95291.300
07. Nov. 202266,6067,1665,9366,5766,32405.100
04. Nov. 202266,2966,9165,2266,9066,65391.100
03. Nov. 202265,5766,1764,7965,4065,15340.100
02. Nov. 202267,7968,1766,2666,3766,12379.600
01. Nov. 202267,5267,7566,6167,6267,37306.300
31. Okt. 202265,9767,2265,5566,8466,59388.000
28. Okt. 202265,5767,3265,0666,9766,72404.500
27. Okt. 202265,4966,6165,2465,5865,33411.800
26. Okt. 202264,9766,1164,7265,1264,87444.900
25. Okt. 202265,4066,8265,3165,4765,22640.300
24. Okt. 202266,5766,5764,6265,0064,761.943.200
21. Okt. 202264,9266,5764,8066,3766,12211.300
20. Okt. 202265,7766,8364,7765,1964,94254.400
19. Okt. 202265,4566,0465,0065,3565,10215.200
18. Okt. 202266,9967,1665,3565,9765,72248.200
17. Okt. 202265,4166,1065,3665,7065,45211.200
14. Okt. 202265,2765,5664,0864,2864,04326.000
13. Okt. 202262,5964,9161,5564,7064,46487.700
12. Okt. 202263,6463,8763,1163,4663,22396.500
11. Okt. 202264,1364,2562,8663,4463,20366.900
10. Okt. 202265,1065,3563,7964,1963,95261.100
07. Okt. 202266,6566,6564,5564,8764,63279.800
06. Okt. 202267,7968,3867,3467,4567,20420.800
05. Okt. 202267,7368,4067,2768,1667,90288.200
04. Okt. 202267,2068,3867,2068,3768,11366.100
03. Okt. 202265,5866,6964,6466,3166,06480.900
30. Sept. 202265,6466,6065,0465,1564,90374.500
29. Sept. 202266,8467,1665,1265,6965,44443.800
28. Sept. 202266,7967,9766,4967,5367,28570.900
27. Sept. 202268,1468,3866,0866,7366,48430.000
26. Sept. 202267,8568,4467,2367,4667,21388.300
23. Sept. 202269,0069,4267,2668,0167,75504.200
22. Sept. 202270,4570,7269,3069,5969,33277.100
21. Sept. 202272,3872,9170,8770,9070,63484.900
20. Sept. 202272,1872,3571,3871,9971,72255.700
19. Sept. 202272,5073,0371,9772,9872,71238.800
16. Sept. 202272,4172,9272,1172,8472,57842.100
15. Sept. 202273,4074,0272,9473,0872,80377.100
14. Sept. 202274,4774,4773,4473,8873,60438.200
13. Sept. 202274,4175,0673,8474,3474,06396.500
12. Sept. 202275,3476,1975,2775,8875,59458.800
09. Sept. 202274,5475,3374,3575,0174,73355.800
08. Sept. 202273,2074,0472,8473,9373,65540.300
07. Sept. 202272,4074,4272,0873,9073,62570.600
06. Sept. 202272,5173,3671,9872,1371,86579.300
02. Sept. 202274,1474,4072,5972,8672,59347.000
01. Sept. 202272,8373,5372,1873,4873,20356.700
31. Aug. 202274,5674,7673,0973,2472,96455.700
30. Aug. 202274,6574,6573,6473,7973,51568.400
29. Aug. 202272,8175,0272,7874,1373,85563.300
26. Aug. 202277,0077,1073,3673,4673,18330.800
25. Aug. 202276,0077,1075,9977,1076,81275.800
24. Aug. 202275,3875,9074,8775,6275,34344.600
23. Aug. 202275,9576,3575,2175,3375,05380.500
22. Aug. 202277,1277,5176,3576,4376,14266.100
22. Aug. 20220.25 Dividende
19. Aug. 202279,0079,0077,6778,1777,63298.700
18. Aug. 202278,1479,6678,1179,3378,78274.600
17. Aug. 202279,1779,4078,4078,5377,98309.700
16. Aug. 202280,0080,2279,1979,8279,27411.300
15. Aug. 202280,3980,9179,8580,5379,97319.000
12. Aug. 202279,6480,9379,4280,7580,19297.800
11. Aug. 202279,1480,0979,0979,3578,80499.900
10. Aug. 202278,3280,2076,1879,0978,54857.700
09. Aug. 202277,8478,0275,4975,5074,98608.400
08. Aug. 202278,7979,4878,3078,3877,84296.700
05. Aug. 202278,0578,4377,6078,4377,88329.400
04. Aug. 202278,1578,7778,1078,3277,78467.300
03. Aug. 202277,5278,8477,5278,3477,80298.500
02. Aug. 202277,5678,1777,2377,2676,72433.100
01. Aug. 202276,9677,9876,9677,5877,04232.200
29. Juli 202277,0177,8176,6377,4076,86333.400
28. Juli 202276,2277,3275,8676,9676,43592.700
27. Juli 202275,9676,6675,2376,3175,78435.300
26. Juli 202275,6676,0875,1375,4574,93297.300
25. Juli 202276,7477,0075,7976,1175,58381.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...