97,811$
-0,61%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |