123,000$
0,12%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 122,85 | 124,39 | 121,37 | 123,00 | 0,12% | 1.594.239,00 |
| 19.12.2024 | 122,12 | 124,23 | 119,14 | 122,85 | 0,92% | 913.907,00 |
| 18.12.2024 | 122,83 | 125,77 | 121,69 | 121,73 | -0,62% | 1.146.149,00 |
| 17.12.2024 | 123,79 | 124,71 | 121,73 | 122,49 | -2,16% | 690.233,00 |
| 16.12.2024 | 123,01 | 126,23 | 123,01 | 125,20 | 1,76% | 766.743,00 |
| 13.12.2024 | 122,69 | 123,97 | 121,22 | 123,04 | -0,45% | 644.412,00 |
| 12.12.2024 | 123,83 | 127,10 | 123,00 | 123,60 | 2,39% | 734.615,00 |
| 11.12.2024 | 120,22 | 121,15 | 117,80 | 120,72 | 0,47% | 429.095,00 |
| 10.12.2024 | 120,20 | 122,14 | 118,66 | 120,15 | -0,54% | 386.450,00 |
| 09.12.2024 | 122,94 | 123,57 | 120,75 | 120,80 | -1,46% | 464.804,00 |
| 06.12.2024 | 123,45 | 124,10 | 122,03 | 122,59 | -0,45% | 271.629,00 |
| 05.12.2024 | 122,69 | 123,82 | 120,88 | 123,14 | -0,25% | 480.343,00 |
| 04.12.2024 | 121,72 | 123,57 | 120,84 | 123,45 | 1,49% | 485.613,00 |
| 03.12.2024 | 121,85 | 123,02 | 120,99 | 121,64 | 0,05% | 498.277,00 |
| 02.12.2024 | 121,17 | 122,60 | 120,51 | 121,58 | -0,01% | 457.407,00 |
| 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% | 559.991,00 |
| 25.11.2024 | 127,59 | 128,41 | 124,18 | 124,34 | -1,84% | 663.503,00 |
| 22.11.2024 | 125,76 | 127,61 | 124,91 | 126,67 | 6,23% | 885.835,00 |
| 20.11.2024 | 116,43 | 119,47 | 116,19 | 119,24 | 2,07% | 406.856,00 |
| 19.11.2024 | 117,23 | 118,49 | 115,65 | 116,82 | -0,65% | 644.109,00 |
| 18.11.2024 | 122,08 | 122,88 | 117,46 | 117,59 | -3,34% | 642.614,00 |
| 15.11.2024 | 122,31 | 123,19 | 120,41 | 121,65 | -2,11% | 704.026,00 |
| 14.11.2024 | 127,00 | 127,00 | 123,77 | 124,27 | -2,65% | 840.820,00 |
| 13.11.2024 | 128,08 | 128,99 | 127,14 | 127,65 | -0,04% | 810.304,00 |
| 12.11.2024 | 126,11 | 128,37 | 126,00 | 127,70 | 0,54% | 994.345,00 |
| 11.11.2024 | 124,50 | 127,36 | 123,12 | 127,01 | 2,74% | 988.915,00 |
| 08.11.2024 | 118,52 | 123,97 | 118,06 | 123,62 | 3,81% | 779.970,00 |
| 07.11.2024 | 116,86 | 121,24 | 115,77 | 119,08 | 6,92% | 1.493.629,00 |
| 06.11.2024 | 113,05 | 114,12 | 110,63 | 111,37 | -0,05% | 716.945,00 |
| 05.11.2024 | 108,87 | 111,71 | 108,74 | 111,43 | 1,84% | 620.951,00 |
| 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 | 0,39% | 379.080,00 |
| 31.10.2024 | 111,28 | 111,80 | 109,51 | 110,02 | -2,79% | 507.575,00 |
| 30.10.2024 | 110,84 | 113,58 | 110,66 | 113,18 | 1,13% | 289.166,00 |
| 29.10.2024 | 111,01 | 112,15 | 110,99 | 111,91 | 0,48% | 407.265,00 |
| 28.10.2024 | 110,00 | 112,55 | 109,91 | 111,37 | 1,66% | 281.768,00 |
| 25.10.2024 | 108,59 | 110,67 | 108,10 | 109,55 | 1,39% | 505.796,00 |
| 24.10.2024 | 111,10 | 111,18 | 107,44 | 108,05 | -2,77% | 524.932,00 |
| 23.10.2024 | 112,81 | 113,46 | 110,64 | 111,13 | -1,74% | 389.655,00 |
| 22.10.2024 | 112,55 | 113,80 | 112,20 | 113,10 | -0,02% | 336.537,00 |
| 21.10.2024 | 115,00 | 115,48 | 112,88 | 113,12 | -1,67% | 457.616,00 |
| 18.10.2024 | 114,50 | 115,43 | 113,83 | 115,04 | 0,36% | 390.498,00 |
| 17.10.2024 | 115,65 | 115,65 | 114,14 | 114,63 | -0,88% | 434.842,00 |
| 16.10.2024 | 117,50 | 118,67 | 115,46 | 115,65 | -1,40% | 967.748,00 |
| 15.10.2024 | 111,04 | 117,53 | 111,04 | 117,29 | 5,69% | 1.209.363,00 |
| 14.10.2024 | 109,07 | 111,15 | 108,93 | 110,98 | 2,00% | 467.918,00 |
| 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% | 414.854,00 |
| 09.10.2024 | 107,81 | 109,26 | 106,76 | 107,41 | -0,18% | 500.905,00 |
| 08.10.2024 | 108,37 | 108,84 | 106,82 | 107,60 | -0,85% | 486.232,00 |
| 07.10.2024 | 109,43 | 109,76 | 107,33 | 108,52 | -0,79% | 409.675,00 |
| 04.10.2024 | 109,50 | 110,88 | 108,80 | 109,38 | 0,74% | 324.442,00 |
| 03.10.2024 | 109,83 | 109,83 | 108,09 | 108,58 | -1,02% | 298.698,00 |
| 02.10.2024 | 108,66 | 110,33 | 108,07 | 109,70 | 0,64% | 698.803,00 |
| 01.10.2024 | 111,41 | 111,97 | 107,51 | 109,00 | -2,12% | 588.674,00 |
| 30.09.2024 | 110,83 | 112,20 | 110,40 | 111,36 | 0,39% | 430.638,00 |
| 27.09.2024 | 110,91 | 112,83 | 110,06 | 110,93 | 0,67% | 505.941,00 |
| 26.09.2024 | 108,02 | 110,63 | 108,00 | 110,19 | 2,16% | 454.030,00 |
| 25.09.2024 | 109,45 | 109,45 | 107,00 | 107,86 | -1,11% | 620.318,00 |
| 24.09.2024 | 109,35 | 110,29 | 108,63 | 109,07 | 0,07% | 389.186,00 |
| 23.09.2024 | 111,17 | 111,79 | 108,00 | 108,99 | -1,60% | 579.216,00 |
| 20.09.2024 | 110,81 | 111,45 | 109,43 | 110,76 | -0,42% | 1.971.455,00 |
| 19.09.2024 | 110,30 | 113,30 | 109,60 | 111,23 | 1,53% | 912.560,00 |
| 18.09.2024 | 111,52 | 112,09 | 108,99 | 109,55 | -1,79% | 384.484,00 |
| 17.09.2024 | 110,03 | 111,63 | 109,31 | 111,55 | 1,81% | 713.948,00 |
| 16.09.2024 | 110,00 | 110,55 | 109,34 | 109,57 | 0,72% | 486.019,00 |
| 13.09.2024 | 107,11 | 108,86 | 106,77 | 108,79 | 2,20% | 654.242,00 |
| 12.09.2024 | 105,17 | 107,71 | 104,62 | 106,45 | 1,26% | 580.292,00 |
| 11.09.2024 | 106,99 | 107,06 | 104,42 | 105,13 | -1,84% | 471.968,00 |
| 10.09.2024 | 106,68 | 107,31 | 105,51 | 107,10 | 0,61% | 465.814,00 |
| 09.09.2024 | 107,44 | 107,49 | 105,91 | 106,45 | -0,70% | 435.676,00 |
| 06.09.2024 | 108,30 | 108,78 | 105,99 | 107,20 | -1,10% | 1.056.760,00 |
| 05.09.2024 | 108,84 | 109,97 | 107,73 | 108,39 | -0,23% | 952.259,00 |
| 04.09.2024 | 109,30 | 109,43 | 106,34 | 108,64 | -0,63% | 4.239.105,00 |
| 03.09.2024 | 112,00 | 113,60 | 109,16 | 109,33 | -5,73% | 1.393.018,00 |
| 30.08.2024 | 115,54 | 116,55 | 114,86 | 115,98 | 0,33% | 365.743,00 |
| 29.08.2024 | 116,42 | 116,68 | 115,52 | 115,60 | -0,66% | 241.510,00 |
| 28.08.2024 | 114,17 | 117,77 | 114,17 | 116,37 | 1,35% | 540.884,00 |
| 27.08.2024 | 114,28 | 115,13 | 113,19 | 114,82 | 0,51% | 457.523,00 |
| 26.08.2024 | 114,38 | 115,78 | 113,23 | 114,24 | 0,32% | 274.286,00 |
| 23.08.2024 | 114,49 | 114,95 | 112,62 | 113,87 | -0,59% | 314.291,00 |
| 22.08.2024 | 114,89 | 115,28 | 113,54 | 114,55 | 0,17% | 447.147,00 |
| 21.08.2024 | 115,53 | 115,53 | 114,09 | 114,36 | -0,53% | 295.623,00 |
| 20.08.2024 | 114,24 | 115,15 | 113,26 | 114,97 | 0,64% | 488.649,00 |
| 19.08.2024 | 111,92 | 114,33 | 111,83 | 114,24 | 2,96% | 437.687,00 |
| 16.08.2024 | 110,03 | 111,61 | 109,63 | 110,96 | 0,87% | 562.191,00 |
| 15.08.2024 | 110,13 | 111,08 | 109,31 | 110,00 | 0,73% | 559.016,00 |
| 14.08.2024 | 111,00 | 111,30 | 108,64 | 109,20 | -2,22% | 452.730,00 |
| 13.08.2024 | 108,37 | 113,10 | 107,27 | 111,68 | 3,24% | 435.899,00 |
| 12.08.2024 | 111,07 | 111,44 | 107,81 | 108,17 | -2,87% | 434.470,00 |
| 09.08.2024 | 112,73 | 112,84 | 111,31 | 111,37 | -1,42% | 324.243,00 |
| 08.08.2024 | 112,99 | 114,27 | 110,89 | 112,97 | 0,64% | 639.804,00 |
| 07.08.2024 | 112,04 | 113,00 | 110,78 | 112,25 | 0,79% | 729.522,00 |
| 06.08.2024 | 111,35 | 112,87 | 110,50 | 111,37 | -0,24% | 635.183,00 |
| 05.08.2024 | 108,36 | 112,35 | 107,88 | 111,64 | -1,45% | 646.525,00 |
| 02.08.2024 | 114,47 | 114,76 | 111,10 | 113,28 | -0,90% | 569.980,00 |
| 01.08.2024 | 113,15 | 116,21 | 111,15 | 114,31 | 3,68% | 2.115.158,00 |
| 31.07.2024 | 112,70 | 112,73 | 110,23 | 110,25 | -1,80% | 642.714,00 |