130,000€
-0,19%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 130,10 | 131,25 | 128,80 | 130,02 | -0,17% | - |
| 20.02.2025 | 129,50 | 130,77 | 127,05 | 130,25 | 0,64% | - |
| 19.02.2025 | 129,48 | 131,50 | 128,02 | 129,43 | -0,14% | 5,00 |
| 18.02.2025 | 128,08 | 130,35 | 127,23 | 129,60 | 1,19% | - |
| 17.02.2025 | 127,63 | 128,33 | 127,63 | 128,08 | 0,18% | - |
| 14.02.2025 | 130,90 | 133,10 | 127,03 | 127,85 | -2,31% | - |
| 13.02.2025 | 125,45 | 133,58 | 125,45 | 130,88 | 0,40% | 59,00 |
| 12.02.2025 | 122,25 | 131,40 | 122,25 | 130,35 | 3,93% | - |
| 11.02.2025 | 119,85 | 126,95 | 118,00 | 125,43 | 4,70% | 4,00 |
| 10.02.2025 | 116,45 | 120,08 | 115,68 | 119,80 | 2,94% | - |
| 07.02.2025 | 115,63 | 116,93 | 115,10 | 116,38 | 0,63% | - |
| 06.02.2025 | 116,85 | 117,78 | 115,10 | 115,65 | -0,96% | - |
| 05.02.2025 | 117,18 | 118,33 | 115,55 | 116,78 | -0,34% | 4,00 |
| 04.02.2025 | 117,55 | 120,20 | 116,58 | 117,18 | -1,14% | - |
| 03.02.2025 | 118,85 | 121,68 | 118,03 | 118,53 | -1,19% | 55,00 |
| 31.01.2025 | 120,38 | 122,13 | 119,93 | 119,95 | -0,21% | - |
| 30.01.2025 | 119,25 | 120,40 | 117,25 | 120,20 | 0,61% | 200,00 |
| 29.01.2025 | 118,45 | 120,83 | 118,40 | 119,48 | 0,87% | - |
| 28.01.2025 | 118,55 | 120,75 | 118,13 | 118,45 | -0,15% | - |
| 27.01.2025 | 115,68 | 119,03 | 109,63 | 118,63 | 1,89% | 180,00 |
| 24.01.2025 | 117,60 | 118,15 | 114,63 | 116,43 | -0,91% | - |
| 23.01.2025 | 116,28 | 119,00 | 114,38 | 117,50 | 1,27% | - |
| 22.01.2025 | 116,43 | 117,53 | 115,78 | 116,03 | -0,43% | - |
| 21.01.2025 | 116,75 | 117,75 | 115,60 | 116,53 | -0,19% | - |
| 20.01.2025 | 117,65 | 117,70 | 116,63 | 116,75 | -1,10% | - |
| 17.01.2025 | 119,03 | 120,60 | 117,28 | 118,05 | -0,88% | - |
| 16.01.2025 | 118,78 | 120,63 | 117,55 | 119,10 | -0,52% | - |
| 15.01.2025 | 119,30 | 120,80 | 118,33 | 119,73 | 0,29% | - |
| 14.01.2025 | 120,23 | 121,13 | 118,35 | 119,38 | -0,95% | - |
| 13.01.2025 | 118,40 | 120,95 | 116,78 | 120,53 | 1,62% | - |
| 10.01.2025 | 116,38 | 119,15 | 116,10 | 118,60 | 1,91% | - |
| 09.01.2025 | 116,50 | 116,75 | 116,08 | 116,38 | -0,06% | - |
| 08.01.2025 | 118,50 | 119,90 | 116,45 | 116,45 | -1,65% | 200,00 |
| 07.01.2025 | 117,28 | 119,45 | 115,38 | 118,40 | 0,98% | - |
| 06.01.2025 | 116,90 | 118,73 | 114,70 | 117,25 | 0,36% | - |
| 03.01.2025 | 120,48 | 123,63 | 116,83 | 116,83 | -3,09% | 16,00 |
| 02.01.2025 | 119,23 | 121,58 | 118,23 | 120,55 | 3,41% | 100,00 |
| 30.12.2024 | 119,53 | 119,53 | 116,18 | 116,58 | -1,93% | 50,00 |
| 27.12.2024 | 119,43 | 121,00 | 118,85 | 118,88 | -0,46% | - |
| 23.12.2024 | 117,95 | 119,73 | 117,03 | 119,43 | 1,29% | - |
| 20.12.2024 | 118,55 | 119,65 | 116,13 | 117,90 | -0,59% | - |
| 19.12.2024 | 117,65 | 119,53 | 114,63 | 118,60 | 0,68% | - |
| 18.12.2024 | 116,75 | 120,68 | 116,58 | 117,80 | 0,92% | - |
| 17.12.2024 | 115,58 | 119,40 | 115,58 | 116,73 | -1,08% | 20,00 |
| 16.12.2024 | 117,13 | 120,10 | 114,15 | 118,00 | 0,73% | 5,00 |
| 13.12.2024 | 114,70 | 118,85 | 114,70 | 117,15 | 2,14% | - |
| 12.12.2024 | 115,08 | 120,88 | 114,48 | 114,70 | 0,35% | - |
| 11.12.2024 | 114,08 | 116,30 | 112,30 | 114,30 | 0,20% | - |
| 10.12.2024 | 114,48 | 117,33 | 112,30 | 114,08 | -0,37% | - |
| 09.12.2024 | 115,95 | 117,15 | 114,48 | 114,50 | -1,29% | - |
| 06.12.2024 | 116,33 | 117,08 | 115,58 | 116,00 | -0,34% | 15,00 |
| 05.12.2024 | 117,48 | 117,48 | 114,28 | 116,40 | -0,89% | - |
| 04.12.2024 | 115,75 | 117,50 | 115,03 | 117,45 | 1,56% | - |
| 03.12.2024 | 115,53 | 117,10 | 115,08 | 115,65 | 0,09% | - |
| 02.12.2024 | 114,93 | 116,88 | 114,93 | 115,55 | 0,72% | 10,00 |
| 29.11.2024 | 116,38 | 117,63 | 114,05 | 114,73 | -1,52% | - |
| 28.11.2024 | 115,95 | 116,80 | 115,95 | 116,50 | 0,56% | 13,00 |
| 27.11.2024 | 116,95 | 122,03 | 115,03 | 115,85 | -0,96% | - |
| 26.11.2024 | 118,48 | 119,28 | 114,73 | 116,98 | -1,35% | - |
| 25.11.2024 | 121,60 | 122,13 | 118,35 | 118,58 | -2,49% | - |
| 22.11.2024 | 119,45 | 122,48 | 119,18 | 121,60 | 1,86% | 15,00 |
| 21.11.2024 | 113,08 | 120,20 | 113,05 | 119,38 | 6,39% | - |
| 20.11.2024 | 110,18 | 113,33 | 109,38 | 112,20 | 1,70% | 6,00 |
| 19.11.2024 | 111,13 | 112,03 | 109,28 | 110,33 | -0,72% | - |
| 18.11.2024 | 115,45 | 116,45 | 110,93 | 111,13 | -3,91% | 21,00 |
| 15.11.2024 | 119,08 | 119,08 | 114,48 | 115,65 | -2,88% | 251,00 |
| 14.11.2024 | 120,80 | 121,70 | 117,43 | 119,08 | -1,47% | 22,00 |
| 13.11.2024 | 120,23 | 122,58 | 119,83 | 120,85 | 0,46% | 56,00 |
| 12.11.2024 | 119,25 | 120,93 | 118,93 | 120,30 | 0,88% | 81,00 |
| 11.11.2024 | 115,33 | 119,53 | 115,33 | 119,25 | 3,22% | - |
| 08.11.2024 | 110,25 | 115,90 | 109,40 | 115,53 | 5,02% | - |
| 07.11.2024 | 103,98 | 112,33 | 103,75 | 110,00 | 5,85% | 46,00 |
| 06.11.2024 | 104,83 | 106,70 | 101,98 | 103,93 | 1,91% | - |
| 05.11.2024 | 100,58 | 102,23 | 99,49 | 101,98 | 1,09% | - |
| 04.11.2024 | 101,53 | 102,20 | 100,50 | 100,88 | -1,03% | - |
| 01.11.2024 | 101,10 | 102,38 | 100,55 | 101,93 | 0,77% | 1,00 |
| 31.10.2024 | 104,28 | 104,30 | 100,93 | 101,15 | -2,93% | - |
| 30.10.2024 | 103,43 | 104,53 | 102,18 | 104,20 | 0,70% | - |
| 29.10.2024 | 103,00 | 104,10 | 102,40 | 103,48 | 0,56% | - |
| 28.10.2024 | 101,43 | 104,00 | 101,43 | 102,90 | 1,55% | - |
| 25.10.2024 | 99,80 | 102,33 | 99,76 | 101,33 | 1,54% | - |
| 24.10.2024 | 104,05 | 104,05 | 99,26 | 99,79 | -4,09% | 20,00 |
| 23.10.2024 | 105,75 | 105,75 | 102,75 | 104,05 | -1,61% | - |
| 22.10.2024 | 105,65 | 105,83 | 103,73 | 105,75 | 0,12% | - |
| 21.10.2024 | 105,80 | 106,53 | 104,35 | 105,63 | -0,21% | 5,00 |
| 18.10.2024 | 105,80 | 106,33 | 103,53 | 105,85 | -0,91% | - |
| 17.10.2024 | 106,53 | 108,18 | 105,45 | 106,83 | 0,40% | 2,00 |
| 16.10.2024 | 107,68 | 108,93 | 106,40 | 106,40 | -1,18% | - |
| 15.10.2024 | 101,80 | 107,98 | 101,50 | 107,68 | 5,77% | 39,00 |
| 14.10.2024 | 99,50 | 103,10 | 98,96 | 101,80 | 2,21% | - |
| 11.10.2024 | 98,63 | 99,64 | 98,17 | 99,60 | 1,00% | - |
| 10.10.2024 | 98,11 | 99,65 | 97,17 | 98,61 | 0,35% | 101,00 |
| 09.10.2024 | 98,01 | 99,78 | 97,59 | 98,27 | 0,24% | - |
| 08.10.2024 | 98,97 | 99,35 | 97,33 | 98,03 | -0,95% | - |
| 07.10.2024 | 99,69 | 100,08 | 97,85 | 98,97 | -0,70% | - |
| 04.10.2024 | 98,43 | 100,80 | 98,43 | 99,67 | 1,28% | - |
| 03.10.2024 | 99,35 | 100,02 | 97,99 | 98,41 | -0,96% | - |
| 02.10.2024 | 98,53 | 99,93 | 98,05 | 99,37 | 0,89% | - |
| 01.10.2024 | 100,06 | 101,28 | 97,21 | 98,49 | -1,71% | 49,00 |
| 30.09.2024 | 99,33 | 100,60 | 98,55 | 100,20 | 0,83% | - |