135,897$
-0,55%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 137,37 | 137,60 | 134,58 | 136,01 | -0,47% | 575.545,00 |
| 20.02.2025 | 134,65 | 137,28 | 134,55 | 136,65 | 1,25% | 596.038,00 |
| 19.02.2025 | 134,96 | 137,18 | 134,58 | 134,96 | -0,32% | 667.815,00 |
| 18.02.2025 | 134,00 | 135,70 | 132,58 | 135,39 | 1,07% | 557.511,00 |
| 17.02.2025 | 133,94 | 133,96 | 133,92 | 133,95 | -0,01% | - |
| 14.02.2025 | 137,14 | 137,92 | 133,25 | 133,96 | -2,09% | 845.113,00 |
| 13.02.2025 | 137,65 | 138,27 | 134,76 | 136,82 | 1,02% | 1.202.817,00 |
| 12.02.2025 | 129,00 | 136,55 | 128,61 | 135,44 | 4,20% | 1.615.178,00 |
| 11.02.2025 | 123,24 | 131,50 | 123,01 | 129,98 | 5,24% | 1.300.758,00 |
| 10.02.2025 | 121,00 | 123,77 | 120,90 | 123,51 | 2,68% | 856.837,00 |
| 07.02.2025 | 119,69 | 121,08 | 119,12 | 120,29 | 0,18% | 615.903,00 |
| 06.02.2025 | 121,97 | 122,04 | 119,44 | 120,07 | -1,20% | 461.720,00 |
| 05.02.2025 | 122,10 | 123,28 | 120,41 | 121,53 | -0,08% | 499.838,00 |
| 04.02.2025 | 121,07 | 122,41 | 120,95 | 121,63 | -0,28% | 419.906,00 |
| 03.02.2025 | 122,31 | 123,25 | 120,95 | 121,97 | -1,93% | 451.225,00 |
| 31.01.2025 | 125,31 | 127,14 | 124,30 | 124,37 | -0,54% | 672.868,00 |
| 30.01.2025 | 124,63 | 125,62 | 123,67 | 125,05 | 0,63% | 462.569,00 |
| 29.01.2025 | 123,85 | 125,84 | 123,01 | 124,27 | 0,60% | 557.841,00 |
| 28.01.2025 | 124,54 | 126,12 | 123,22 | 123,53 | -0,69% | 493.984,00 |
| 27.01.2025 | 122,40 | 124,83 | 122,12 | 124,39 | 1,93% | 604.358,00 |
| 24.01.2025 | 122,50 | 122,80 | 120,39 | 122,04 | -0,36% | 646.031,00 |
| 23.01.2025 | 121,35 | 122,57 | 119,75 | 122,48 | 1,36% | 570.360,00 |
| 22.01.2025 | 121,55 | 122,29 | 120,34 | 120,84 | -0,49% | 313.901,00 |
| 21.01.2025 | 121,47 | 122,38 | 120,06 | 121,43 | 0,21% | 538.623,00 |
| 17.01.2025 | 122,52 | 122,77 | 120,79 | 121,18 | -1,17% | 388.673,00 |
| 16.01.2025 | 123,01 | 123,22 | 121,03 | 122,62 | -0,50% | 357.287,00 |
| 15.01.2025 | 124,66 | 124,66 | 121,57 | 123,24 | 0,23% | 402.413,00 |
| 14.01.2025 | 123,00 | 123,71 | 121,39 | 122,96 | -0,16% | 502.681,00 |
| 13.01.2025 | 120,43 | 123,71 | 118,92 | 123,16 | 1,44% | 569.568,00 |
| 10.01.2025 | 119,01 | 121,63 | 118,72 | 121,41 | 0,98% | 487.441,00 |
| 08.01.2025 | 121,98 | 121,98 | 120,09 | 120,23 | -1,89% | 389.450,00 |
| 07.01.2025 | 121,86 | 123,85 | 121,07 | 122,54 | 0,59% | 510.880,00 |
| 06.01.2025 | 120,09 | 123,27 | 118,93 | 121,82 | 1,05% | 572.642,00 |
| 03.01.2025 | 123,90 | 124,05 | 120,36 | 120,56 | -2,59% | 683.604,00 |
| 02.01.2025 | 123,43 | 125,59 | 122,87 | 123,76 | 0,50% | 429.714,00 |
| 31.12.2024 | 122,97 | 123,79 | 122,40 | 123,15 | 0,15% | 442.369,00 |
| 30.12.2024 | 124,00 | 124,60 | 121,96 | 122,97 | -1,31% | 463.547,00 |
| 27.12.2024 | 125,35 | 126,50 | 123,73 | 124,60 | -0,97% | 271.375,00 |
| 26.12.2024 | 123,44 | 125,98 | 123,10 | 125,82 | 1,69% | 429.388,00 |
| 24.12.2024 | 124,35 | 124,61 | 121,19 | 123,73 | -0,42% | 187.949,00 |
| 23.12.2024 | 122,81 | 124,63 | 122,00 | 124,25 | 1,04% | 424.730,00 |
| 20.12.2024 | 122,85 | 124,39 | 121,37 | 122,97 | 0,10% | 1.767.393,00 |
| 19.12.2024 | 122,12 | 124,23 | 119,14 | 122,85 | 0,92% | 924.488,00 |
| 18.12.2024 | 122,83 | 125,77 | 121,69 | 121,73 | -0,62% | 1.147.340,00 |
| 17.12.2024 | 123,79 | 124,71 | 121,73 | 122,49 | -2,16% | 710.143,00 |
| 16.12.2024 | 123,01 | 126,23 | 123,01 | 125,20 | 1,76% | 766.955,00 |
| 13.12.2024 | 122,69 | 123,97 | 121,22 | 123,04 | -0,45% | 656.210,00 |
| 12.12.2024 | 123,83 | 127,10 | 123,00 | 123,60 | 2,39% | 749.095,00 |
| 11.12.2024 | 120,22 | 121,15 | 117,80 | 120,72 | 0,47% | 429.097,00 |
| 10.12.2024 | 120,20 | 122,14 | 118,66 | 120,15 | -0,54% | 386.828,00 |
| 09.12.2024 | 122,94 | 123,57 | 120,75 | 120,80 | -1,46% | 465.334,00 |
| 06.12.2024 | 123,45 | 124,10 | 122,03 | 122,59 | -0,45% | 271.650,00 |
| 05.12.2024 | 122,69 | 123,82 | 120,88 | 123,14 | -0,25% | 493.339,00 |
| 04.12.2024 | 121,72 | 123,57 | 120,84 | 123,45 | 1,49% | 494.404,00 |
| 03.12.2024 | 121,85 | 123,02 | 120,99 | 121,64 | 0,05% | 498.347,00 |
| 02.12.2024 | 121,17 | 122,60 | 120,51 | 121,58 | -0,01% | 461.169,00 |
| 29.11.2024 | 122,89 | 123,18 | 121,05 | 121,59 | -0,86% | 286.839,00 |
| 27.11.2024 | 123,73 | 124,71 | 121,80 | 122,64 | -0,12% | 271.102,00 |
| 26.11.2024 | 123,60 | 123,60 | 120,31 | 122,79 | -1,25% | 561.718,00 |
| 25.11.2024 | 127,59 | 128,41 | 124,18 | 124,34 | -1,84% | 674.821,00 |
| 22.11.2024 | 125,76 | 127,61 | 124,91 | 126,67 | 1,25% | 903.134,00 |
| 21.11.2024 | 121,84 | 125,64 | 120,07 | 125,10 | 4,91% | 970.498,00 |
| 20.11.2024 | 116,43 | 119,47 | 116,19 | 119,24 | 2,07% | 407.170,00 |
| 19.11.2024 | 117,23 | 118,49 | 115,65 | 116,82 | -0,65% | 644.476,00 |
| 18.11.2024 | 122,08 | 122,88 | 117,46 | 117,59 | -3,34% | 646.720,00 |
| 15.11.2024 | 122,31 | 123,19 | 120,41 | 121,65 | -2,11% | 718.165,00 |
| 14.11.2024 | 127,00 | 127,00 | 123,77 | 124,27 | -2,65% | 914.350,00 |
| 13.11.2024 | 128,08 | 128,99 | 127,14 | 127,65 | -0,04% | 811.763,00 |
| 12.11.2024 | 126,11 | 128,37 | 126,00 | 127,70 | 0,54% | 1.035.395,00 |
| 11.11.2024 | 124,50 | 127,36 | 123,12 | 127,01 | 2,75% | 1.000.721,00 |
| 08.11.2024 | 118,52 | 123,97 | 118,06 | 123,61 | 3,80% | 868.107,00 |
| 07.11.2024 | 116,86 | 121,24 | 115,77 | 119,08 | 6,92% | 1.498.719,00 |
| 06.11.2024 | 113,05 | 114,12 | 110,63 | 111,37 | -0,05% | 821.748,00 |
| 05.11.2024 | 108,87 | 111,71 | 108,74 | 111,43 | 1,84% | 621.622,00 |
| 04.11.2024 | 110,83 | 111,37 | 109,28 | 109,42 | -0,93% | 383.142,00 |
| 01.11.2024 | 110,84 | 111,23 | 109,89 | 110,45 | 0,38% | 389.055,00 |
| 31.10.2024 | 111,28 | 111,80 | 109,51 | 110,03 | -2,78% | 611.329,00 |
| 30.10.2024 | 110,84 | 113,58 | 110,66 | 113,18 | 1,13% | 336.173,00 |
| 29.10.2024 | 111,01 | 112,15 | 110,99 | 111,91 | 0,48% | 409.667,00 |
| 28.10.2024 | 110,00 | 112,55 | 109,91 | 111,37 | 1,66% | 337.420,00 |
| 25.10.2024 | 108,59 | 110,67 | 108,10 | 109,55 | 1,39% | 505.816,00 |
| 24.10.2024 | 111,10 | 111,18 | 107,44 | 108,05 | -2,77% | 537.879,00 |
| 23.10.2024 | 112,81 | 113,46 | 110,64 | 111,13 | -1,74% | 389.659,00 |
| 22.10.2024 | 112,55 | 113,80 | 112,20 | 113,10 | -0,02% | 336.747,00 |
| 21.10.2024 | 115,00 | 115,48 | 112,88 | 113,12 | -1,67% | 457.622,00 |
| 18.10.2024 | 114,50 | 115,43 | 113,83 | 115,04 | 0,36% | 391.177,00 |
| 17.10.2024 | 115,65 | 115,65 | 114,14 | 114,63 | -0,88% | 472.359,00 |
| 16.10.2024 | 117,50 | 118,67 | 115,46 | 115,65 | -1,40% | 964.221,00 |
| 15.10.2024 | 111,04 | 117,53 | 111,04 | 117,29 | 5,69% | 1.292.002,00 |
| 14.10.2024 | 109,07 | 111,15 | 108,93 | 110,98 | 2,00% | 529.648,00 |
| 11.10.2024 | 108,18 | 109,15 | 107,88 | 108,80 | 0,86% | 222.948,00 |
| 10.10.2024 | 107,15 | 107,91 | 106,21 | 107,87 | 0,43% | 414.883,00 |
| 09.10.2024 | 107,81 | 109,26 | 106,76 | 107,41 | -0,18% | 607.504,00 |
| 08.10.2024 | 108,37 | 108,84 | 106,82 | 107,60 | -0,85% | 539.217,00 |
| 07.10.2024 | 109,43 | 109,76 | 107,33 | 108,52 | -0,79% | 418.727,00 |
| 04.10.2024 | 109,50 | 110,88 | 108,80 | 109,38 | 0,74% | 330.587,00 |
| 03.10.2024 | 109,83 | 109,83 | 108,09 | 108,58 | -1,02% | 375.844,00 |
| 02.10.2024 | 108,66 | 110,33 | 108,07 | 109,70 | 0,64% | 700.594,00 |
| 01.10.2024 | 111,41 | 111,97 | 107,51 | 109,00 | -2,12% | 690.717,00 |
| 30.09.2024 | 110,83 | 112,20 | 110,40 | 111,36 | 0,39% | 432.263,00 |