Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Dolby Laboratories Inc | DLB | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
82,84 | 82,31 | 82,84 | 82,63 | 82,94 |
DLB Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 77,66 | 85,30 | 77,48 | 81,30 | 590.882 | 4,97 | 6,40% |
1 Monat | 82,165 | 85,30 | 77,48 | 80,07 | 358.500 | 0,465 | 0,57% |
3 Monate | 78,69 | 85,30 | 77,48 | 81,35 | 330.096 | 3,94 | 5,01% |
6 Monate | 86,30 | 90,06 | 77,48 | 83,52 | 398.336 | -3,67 | -4,25% |
1 Jahr | 84,70 | 91,015 | 75,87 | 83,52 | 434.942 | -2,07 | -2,44% |
3 Jahre | 96,59 | 104,25 | 61,55 | 82,05 | 428.890 | -13,96 | -14,45% |
5 Jahre | 64,96 | 104,74 | 44,68 | 78,55 | 434.543 | 17,67 | 27,20% |
DLB 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 82,94 | 0,94 | 1,15% | 82,00 | 83,93 | 81,60 | 743.976 |
07 Mai 2024 | 82,00 | -0,08 | -0,10% | 82,53 | 82,67 | 80,45 | 543.507 |
04 Mai 2024 | 82,08 | 2,37 | 2,97% | 81,38 | 85,30 | 79,40 | 730.541 |
03 Mai 2024 | 79,71 | 2,13 | 2,75% | 78,07 | 79,78 | 77,5001 | 614.505 |
02 Mai 2024 | 77,58 | -0,08 | -0,10% | 77,66 | 78,51 | 77,48 | 321.883 |
01 Mai 2024 | 77,66 | -1,71 | -2,15% | 79,10 | 79,38 | 77,65 | 514.413 |
30 Apr 2024 | 79,37 | 0,17 | 0,21% | 79,59 | 79,99 | 79,10 | 299.137 |
27 Apr 2024 | 79,20 | -0,71 | -0,89% | 80,35 | 81,015 | 79,15 | 229.852 |
26 Apr 2024 | 79,91 | 0,33 | 0,41% | 78,84 | 80,055 | 78,84 | 198.989 |
25 Apr 2024 | 79,58 | 0,42 | 0,53% | 79,17 | 79,9147 | 79,08 | 207.884 |
24 Apr 2024 | 79,16 | 0,35 | 0,44% | 78,73 | 79,67 | 78,73 | 184.251 |
23 Apr 2024 | 78,81 | 0,63 | 0,81% | 78,70 | 79,66 | 78,27 | 304.946 |
20 Apr 2024 | 78,18 | -0,11 | -0,14% | 78,46 | 78,91 | 77,96 | 256.044 |
19 Apr 2024 | 78,29 | 0,31 | 0,40% | 77,95 | 78,50 | 77,535 | 233.305 |
18 Apr 2024 | 77,98 | -0,66 | -0,84% | 78,99 | 79,03 | 77,97 | 241.617 |
17 Apr 2024 | 78,64 | 0,03 | 0,04% | 78,58 | 79,31 | 78,455 | 289.114 |
16 Apr 2024 | 78,61 | -1,58 | -1,97% | 80,74 | 80,74 | 78,52 | 314.200 |
13 Apr 2024 | 80,19 | -1,33 | -1,63% | 80,88 | 81,38 | 79,92 | 278.995 |
12 Apr 2024 | 81,52 | 0,16 | 0,20% | 81,57 | 81,985 | 81,10 | 286.636 |
11 Apr 2024 | 81,36 | -2,03 | -2,43% | 82,24 | 82,38 | 81,25 | 383.504 |
10 Apr 2024 | 83,39 | 0,22 | 0,26% | 83,49 | 83,8039 | 82,07 | 761.841 |
09 Apr 2024 | 83,17 | 0,66 | 0,80% | 82,59 | 83,53 | 82,40 | 231.053 |