109,546$
3,26%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 105,82 | 110,90 | 105,82 | 109,49 | 3,21% | - |
| 30.06.2025 | 107,13 | 108,44 | 105,32 | 106,09 | -0,76% | 728.509,00 |
| 27.06.2025 | 108,31 | 109,12 | 106,47 | 106,90 | -0,57% | 871.453,00 |
| 26.06.2025 | 107,19 | 109,21 | 106,36 | 107,51 | 0,36% | 678.667,00 |
| 25.06.2025 | 107,33 | 108,31 | 105,57 | 107,12 | -0,92% | 1.048.788,00 |
| 24.06.2025 | 108,04 | 109,00 | 107,40 | 108,11 | 1,26% | 454.557,00 |
| 23.06.2025 | 107,37 | 107,55 | 105,15 | 106,76 | -0,70% | 509.806,00 |
| 20.06.2025 | 108,12 | 108,79 | 107,17 | 107,51 | -0,67% | 1.053.789,00 |
| 18.06.2025 | 106,94 | 109,43 | 106,56 | 108,24 | 1,11% | 601.585,00 |
| 17.06.2025 | 108,15 | 109,30 | 106,62 | 107,05 | -2,36% | 539.621,00 |
| 16.06.2025 | 108,76 | 110,06 | 107,82 | 109,64 | 1,05% | 592.970,00 |
| 13.06.2025 | 108,65 | 110,04 | 108,02 | 108,50 | -1,63% | 478.132,00 |
| 12.06.2025 | 110,95 | 111,45 | 109,48 | 110,30 | -0,19% | 673.509,00 |
| 11.06.2025 | 113,18 | 113,59 | 109,74 | 110,50 | -2,21% | 847.398,00 |
| 10.06.2025 | 111,91 | 114,30 | 111,33 | 113,00 | 1,01% | 724.717,00 |
| 09.06.2025 | 111,25 | 113,15 | 110,24 | 111,87 | 0,67% | 588.499,00 |
| 06.06.2025 | 110,17 | 111,84 | 108,93 | 111,13 | 2,12% | 726.525,00 |
| 05.06.2025 | 109,89 | 110,90 | 108,46 | 108,82 | -0,58% | 637.539,00 |
| 04.06.2025 | 110,83 | 112,29 | 109,42 | 109,45 | -0,79% | 532.980,00 |
| 03.06.2025 | 108,81 | 110,78 | 107,61 | 110,32 | 1,87% | 702.129,00 |
| 02.06.2025 | 108,18 | 109,38 | 106,65 | 108,29 | 0,20% | 1.026.577,00 |
| 30.05.2025 | 107,70 | 108,62 | 105,38 | 108,07 | -0,18% | 977.559,00 |
| 29.05.2025 | 108,16 | 109,58 | 107,37 | 108,26 | 1,17% | 826.446,00 |
| 28.05.2025 | 109,41 | 109,60 | 106,69 | 107,01 | -2,24% | 706.810,00 |
| 27.05.2025 | 109,96 | 110,48 | 107,28 | 109,46 | 1,29% | 1.188.104,00 |
| 23.05.2025 | 106,01 | 109,30 | 106,01 | 108,07 | 0,24% | 958.802,00 |
| 22.05.2025 | 108,00 | 110,80 | 107,09 | 107,82 | -0,42% | 863.901,00 |
| 21.05.2025 | 110,10 | 112,00 | 108,04 | 108,27 | -2,48% | 1.054.691,00 |
| 20.05.2025 | 109,97 | 112,13 | 108,71 | 111,02 | 1,13% | 1.231.093,00 |
| 19.05.2025 | 107,12 | 110,14 | 106,98 | 109,78 | 0,73% | 1.065.851,00 |
| 16.05.2025 | 105,68 | 109,27 | 105,68 | 108,98 | 2,74% | 1.065.895,00 |
| 15.05.2025 | 106,59 | 107,43 | 103,60 | 106,07 | -0,49% | 840.128,00 |
| 14.05.2025 | 104,15 | 108,72 | 103,88 | 106,59 | 3,58% | 1.878.903,00 |
| 13.05.2025 | 103,35 | 103,85 | 101,50 | 102,91 | -0,65% | 783.082,00 |
| 12.05.2025 | 99,43 | 105,28 | 99,13 | 103,58 | 5,93% | 1.659.878,00 |
| 09.05.2025 | 98,61 | 99,98 | 97,56 | 97,78 | -0,64% | 1.217.241,00 |
| 08.05.2025 | 101,58 | 104,06 | 97,50 | 98,41 | -2,99% | 2.216.684,00 |
| 07.05.2025 | 105,51 | 109,08 | 100,85 | 101,44 | -8,75% | 3.079.457,00 |
| 06.05.2025 | 117,50 | 118,00 | 110,81 | 111,17 | -5,94% | 2.904.828,00 |
| 05.05.2025 | 120,05 | 120,57 | 118,14 | 118,19 | -1,55% | 1.276.961,00 |
| 02.05.2025 | 118,82 | 120,67 | 118,75 | 120,05 | 2,45% | 1.200.496,00 |
| 01.05.2025 | 116,35 | 117,79 | 113,53 | 117,18 | 0,19% | 1.306.148,00 |
| 30.04.2025 | 116,05 | 117,57 | 113,92 | 116,96 | 0,47% | 1.127.220,00 |
| 29.04.2025 | 112,34 | 117,09 | 111,20 | 116,41 | 3,12% | 1.067.694,00 |
| 28.04.2025 | 111,22 | 114,47 | 111,22 | 112,89 | 1,89% | 822.190,00 |
| 25.04.2025 | 108,52 | 111,17 | 107,66 | 110,80 | 1,67% | 896.342,00 |
| 24.04.2025 | 104,37 | 109,23 | 103,51 | 108,98 | 4,60% | 1.056.373,00 |
| 23.04.2025 | 105,00 | 106,77 | 103,76 | 104,19 | 0,78% | 848.416,00 |
| 22.04.2025 | 101,92 | 103,86 | 101,22 | 103,38 | 3,03% | 1.025.113,00 |
| 21.04.2025 | 102,11 | 102,48 | 98,96 | 100,34 | -2,37% | 610.847,00 |
| 17.04.2025 | 101,37 | 104,53 | 100,54 | 102,78 | 1,21% | 995.231,00 |
| 16.04.2025 | 103,95 | 103,96 | 100,42 | 101,55 | -1,32% | 805.205,00 |
| 15.04.2025 | 101,39 | 104,12 | 101,23 | 102,91 | 1,14% | 1.243.816,00 |
| 14.04.2025 | 102,56 | 103,44 | 100,17 | 101,75 | 1,24% | 915.925,00 |
| 11.04.2025 | 102,17 | 102,25 | 98,59 | 100,50 | -1,50% | 1.707.243,00 |
| 10.04.2025 | 108,04 | 108,08 | 96,28 | 102,03 | -7,35% | 2.411.291,00 |
| 09.04.2025 | 100,72 | 110,50 | 95,49 | 110,12 | 7,10% | 2.649.096,00 |
| 08.04.2025 | 109,81 | 113,54 | 101,38 | 102,82 | -3,85% | 1.316.164,00 |
| 07.04.2025 | 110,04 | 111,65 | 104,10 | 106,94 | -2,82% | 1.633.818,00 |
| 04.04.2025 | 116,48 | 117,12 | 109,76 | 110,04 | -8,92% | 2.171.302,00 |
| 03.04.2025 | 124,55 | 125,90 | 119,78 | 120,82 | -4,44% | 1.429.020,00 |
| 02.04.2025 | 124,46 | 127,87 | 123,81 | 126,44 | 1,16% | 1.010.653,00 |
| 01.04.2025 | 123,75 | 127,40 | 123,14 | 124,99 | 0,70% | 1.327.831,00 |
| 31.03.2025 | 121,46 | 124,68 | 120,61 | 124,12 | 0,98% | 1.500.266,00 |
| 28.03.2025 | 125,33 | 126,90 | 122,83 | 122,92 | -2,75% | 1.709.286,00 |
| 27.03.2025 | 130,77 | 130,77 | 125,79 | 126,40 | -3,42% | 1.607.966,00 |
| 26.03.2025 | 134,31 | 134,90 | 128,03 | 130,88 | -3,23% | 1.801.277,00 |
| 25.03.2025 | 141,73 | 142,42 | 133,90 | 135,25 | -4,77% | 1.534.202,00 |
| 24.03.2025 | 140,22 | 142,64 | 139,44 | 142,02 | 2,35% | 969.033,00 |
| 21.03.2025 | 138,99 | 140,03 | 137,74 | 138,76 | -1,29% | 3.643.824,00 |
| 20.03.2025 | 141,23 | 141,76 | 138,75 | 140,57 | -1,06% | 990.722,00 |
| 19.03.2025 | 139,98 | 142,42 | 139,98 | 142,07 | 1,84% | 1.523.933,00 |
| 18.03.2025 | 139,92 | 140,90 | 138,34 | 139,51 | -0,51% | 637.044,00 |
| 17.03.2025 | 137,62 | 140,94 | 137,62 | 140,22 | 1,64% | 758.422,00 |
| 14.03.2025 | 135,35 | 138,20 | 135,25 | 137,96 | 1,40% | 1.000.748,00 |
| 13.03.2025 | 135,80 | 138,33 | 135,07 | 136,05 | 1,41% | 1.058.554,00 |
| 12.03.2025 | 136,77 | 137,51 | 133,99 | 134,16 | -1,97% | 766.636,00 |
| 11.03.2025 | 136,84 | 138,59 | 134,62 | 136,86 | -0,43% | 910.374,00 |
| 10.03.2025 | 138,19 | 140,27 | 136,48 | 137,45 | -0,98% | 1.227.432,00 |
| 07.03.2025 | 139,18 | 141,36 | 137,33 | 138,81 | 1,77% | 1.226.559,00 |
| 06.03.2025 | 138,27 | 140,13 | 135,36 | 136,40 | -2,72% | 1.246.442,00 |
| 05.03.2025 | 139,28 | 142,93 | 137,62 | 140,22 | 1,02% | 1.088.808,00 |
| 04.03.2025 | 139,43 | 141,28 | 138,23 | 138,80 | -1,01% | 890.542,00 |
| 03.03.2025 | 144,25 | 145,40 | 139,60 | 140,21 | -2,31% | 964.620,00 |
| 28.02.2025 | 142,31 | 143,67 | 140,89 | 143,53 | 0,17% | 1.194.466,00 |
| 27.02.2025 | 142,51 | 147,98 | 141,14 | 143,29 | -0,61% | 1.220.236,00 |
| 26.02.2025 | 140,50 | 148,06 | 134,57 | 144,17 | 3,23% | 2.673.710,00 |
| 25.02.2025 | 137,37 | 140,52 | 137,13 | 139,66 | 2,17% | 1.271.087,00 |
| 24.02.2025 | 137,00 | 137,83 | 134,00 | 136,70 | 0,51% | 1.018.144,00 |
| 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 |