116,550€
-0,11%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 116,83 | 118,40 | 115,60 | 116,48 | -0,17% | 195,00 |
| 20.01.2025 | 117,50 | 117,70 | 116,05 | 116,68 | -1,16% | 6,00 |
| 17.01.2025 | 119,43 | 120,75 | 117,28 | 118,05 | -0,88% | 19,00 |
| 16.01.2025 | 120,03 | 120,63 | 117,55 | 119,10 | -0,52% | 2,00 |
| 15.01.2025 | 119,63 | 120,80 | 118,15 | 119,73 | 0,25% | 2,00 |
| 14.01.2025 | 120,73 | 122,10 | 118,35 | 119,43 | -0,91% | 111,00 |
| 13.01.2025 | 118,23 | 120,95 | 116,58 | 120,53 | 1,62% | 459,00 |
| 10.01.2025 | 116,25 | 119,15 | 114,70 | 118,60 | 1,82% | 5,00 |
| 09.01.2025 | 116,43 | 116,55 | 115,05 | 116,48 | -0,04% | 3,00 |
| 08.01.2025 | 118,65 | 119,90 | 116,45 | 116,53 | -1,56% | 165,00 |
| 07.01.2025 | 116,80 | 119,45 | 115,38 | 118,38 | 0,96% | 38,00 |
| 06.01.2025 | 117,08 | 118,75 | 113,45 | 117,25 | 0,36% | 118,00 |
| 03.01.2025 | 120,88 | 123,63 | 116,83 | 116,83 | -3,09% | 150,00 |
| 02.01.2025 | 119,25 | 121,58 | 117,30 | 120,55 | 3,41% | 113,00 |
| 30.12.2024 | 119,18 | 119,18 | 116,15 | 116,58 | -2,41% | 146,00 |
| 27.12.2024 | 120,10 | 121,10 | 118,80 | 119,45 | 0,10% | 280,00 |
| 23.12.2024 | 118,70 | 120,05 | 117,03 | 119,33 | 1,23% | 101,00 |
| 20.12.2024 | 118,00 | 119,90 | 116,13 | 117,88 | -0,51% | 194,00 |
| 19.12.2024 | 117,18 | 119,45 | 114,48 | 118,48 | 0,74% | 169,00 |
| 18.12.2024 | 116,68 | 120,68 | 116,58 | 117,60 | 0,64% | 154,00 |
| 17.12.2024 | 119,08 | 120,55 | 115,85 | 116,85 | -1,85% | 133,00 |
| 16.12.2024 | 115,60 | 120,10 | 114,15 | 119,05 | 1,58% | 99,00 |
| 13.12.2024 | 118,65 | 118,85 | 115,55 | 117,20 | -0,72% | 150,00 |
| 12.12.2024 | 114,70 | 120,88 | 114,48 | 118,05 | 2,67% | 41,00 |
| 11.12.2024 | 114,35 | 116,30 | 112,30 | 114,98 | 0,83% | 20,00 |
| 10.12.2024 | 114,23 | 117,33 | 112,30 | 114,03 | -0,46% | 134,00 |
| 09.12.2024 | 116,20 | 118,58 | 114,50 | 114,55 | -1,29% | 36,00 |
| 06.12.2024 | 116,50 | 117,05 | 115,58 | 116,05 | -0,28% | 13,00 |
| 05.12.2024 | 117,20 | 117,55 | 114,28 | 116,38 | -0,89% | 93,00 |
| 04.12.2024 | 115,95 | 117,48 | 115,18 | 117,43 | 1,47% | 28,00 |
| 03.12.2024 | 116,30 | 117,13 | 115,10 | 115,73 | -0,02% | 86,00 |
| 02.12.2024 | 115,23 | 116,95 | 114,93 | 115,75 | 0,83% | 63,00 |
| 29.11.2024 | 116,43 | 117,63 | 114,05 | 114,80 | -1,59% | 22,00 |
| 28.11.2024 | 116,55 | 116,80 | 116,40 | 116,65 | 0,50% | - |
| 27.11.2024 | 117,03 | 122,03 | 115,25 | 116,08 | -0,81% | 372,00 |
| 26.11.2024 | 118,85 | 119,28 | 114,73 | 117,03 | -1,31% | 241,00 |
| 25.11.2024 | 121,45 | 122,50 | 118,33 | 118,58 | -2,51% | 162,00 |
| 22.11.2024 | 119,38 | 122,58 | 119,18 | 121,63 | 1,91% | 117,00 |
| 21.11.2024 | 112,68 | 122,00 | 112,68 | 119,35 | 5,60% | 168,00 |
| 20.11.2024 | 110,65 | 113,33 | 110,50 | 113,03 | 2,42% | 39,00 |
| 19.11.2024 | 111,25 | 112,50 | 109,20 | 110,35 | -0,63% | 169,00 |
| 18.11.2024 | 116,30 | 117,10 | 110,95 | 111,05 | -3,94% | 422,00 |
| 15.11.2024 | 116,95 | 117,75 | 114,45 | 115,60 | -2,05% | 136,00 |
| 14.11.2024 | 120,73 | 122,05 | 117,15 | 118,03 | -2,30% | 219,00 |
| 13.11.2024 | 120,90 | 122,58 | 119,55 | 120,80 | 0,46% | 769,00 |
| 12.11.2024 | 119,53 | 120,95 | 118,50 | 120,25 | 0,86% | 2.320,00 |
| 11.11.2024 | 115,65 | 119,53 | 115,60 | 119,23 | 3,27% | 274,00 |
| 08.11.2024 | 110,55 | 115,63 | 109,40 | 115,45 | 4,98% | 65,00 |
| 07.11.2024 | 104,20 | 112,38 | 103,10 | 109,98 | 5,95% | 131,00 |
| 06.11.2024 | 105,53 | 106,70 | 103,10 | 103,80 | 1,59% | 395,00 |
| 05.11.2024 | 100,73 | 102,18 | 99,49 | 102,18 | 1,49% | 4,00 |
| 04.11.2024 | 101,73 | 102,20 | 100,40 | 100,68 | -1,23% | 29,00 |
| 01.11.2024 | 101,38 | 102,38 | 100,55 | 101,93 | 0,77% | 5,00 |
| 31.10.2024 | 103,50 | 104,40 | 101,08 | 101,15 | -2,97% | 69,00 |
| 30.10.2024 | 103,55 | 104,53 | 102,18 | 104,25 | 0,77% | 11,00 |
| 29.10.2024 | 103,23 | 103,80 | 102,48 | 103,45 | 0,49% | 119,00 |
| 28.10.2024 | 102,10 | 104,00 | 101,35 | 102,95 | 1,60% | 28,00 |
| 25.10.2024 | 99,87 | 102,30 | 99,24 | 101,33 | 1,54% | 36,00 |
| 24.10.2024 | 103,55 | 103,95 | 99,26 | 99,79 | -3,16% | 104,00 |
| 23.10.2024 | 104,50 | 105,63 | 102,75 | 103,05 | -1,65% | - |
| 22.10.2024 | 104,25 | 105,23 | 103,73 | 104,78 | 0,24% | - |
| 21.10.2024 | 105,68 | 106,50 | 104,35 | 104,53 | -1,37% | 1,00 |
| 18.10.2024 | 105,93 | 106,33 | 104,90 | 105,98 | 0,19% | 258,00 |
| 17.10.2024 | 106,53 | 108,20 | 105,45 | 105,78 | -0,63% | 11,00 |
| 16.10.2024 | 107,90 | 108,98 | 106,33 | 106,45 | -1,21% | 31,00 |
| 15.10.2024 | 101,90 | 107,98 | 101,50 | 107,75 | 5,84% | 87,00 |
| 14.10.2024 | 99,48 | 101,93 | 99,00 | 101,80 | 2,21% | 113,00 |
| 11.10.2024 | 98,61 | 99,63 | 98,17 | 99,60 | 1,04% | 13,00 |
| 10.10.2024 | 98,00 | 99,30 | 97,15 | 98,57 | 0,46% | 1.063,00 |
| 09.10.2024 | 97,77 | 99,76 | 97,61 | 98,12 | 0,10% | 25,00 |
| 08.10.2024 | 98,75 | 99,33 | 97,33 | 98,02 | -0,89% | 58,00 |
| 07.10.2024 | 99,57 | 100,20 | 97,85 | 98,90 | -0,77% | 24,00 |
| 04.10.2024 | 98,63 | 100,78 | 98,00 | 99,67 | 1,26% | 4,00 |
| 03.10.2024 | 99,13 | 100,02 | 98,08 | 98,43 | -0,97% | 3,00 |
| 02.10.2024 | 98,30 | 99,81 | 97,62 | 99,39 | 0,92% | 41,00 |
| 01.10.2024 | 99,93 | 101,10 | 97,28 | 98,48 | -1,63% | 17,00 |
| 30.09.2024 | 99,10 | 100,55 | 98,55 | 100,11 | 0,75% | - |
| 27.09.2024 | 98,63 | 101,08 | 98,19 | 99,36 | 0,82% | - |
| 26.09.2024 | 97,85 | 98,95 | 96,66 | 98,55 | 1,65% | 29,00 |
| 25.09.2024 | 97,06 | 98,32 | 96,02 | 96,95 | -0,63% | 195,00 |
| 24.09.2024 | 98,20 | 98,86 | 97,38 | 97,56 | -0,46% | 9,00 |
| 23.09.2024 | 99,58 | 100,30 | 97,62 | 98,01 | -1,23% | 1,00 |
| 20.09.2024 | 99,47 | 99,78 | 98,26 | 99,23 | -0,49% | - |
| 19.09.2024 | 99,94 | 101,63 | 98,74 | 99,72 | 1,05% | 253,00 |
| 18.09.2024 | 100,36 | 100,85 | 97,99 | 98,68 | -1,71% | 86,00 |
| 17.09.2024 | 98,55 | 100,43 | 98,47 | 100,40 | 2,00% | 2,00 |
| 16.09.2024 | 97,93 | 99,78 | 97,64 | 98,43 | 0,24% | 63,00 |
| 13.09.2024 | 95,99 | 98,23 | 95,73 | 98,19 | 2,07% | - |
| 12.09.2024 | 95,74 | 97,48 | 94,81 | 96,20 | 0,82% | 17,00 |
| 11.09.2024 | 96,38 | 97,53 | 94,94 | 95,42 | -1,73% | 50,00 |
| 10.09.2024 | 96,05 | 97,31 | 95,46 | 97,10 | 0,64% | 3,00 |
| 09.09.2024 | 97,25 | 98,34 | 95,98 | 96,48 | -0,13% | 11,00 |
| 06.09.2024 | 97,02 | 98,32 | 95,71 | 96,61 | -1,02% | 70,00 |
| 05.09.2024 | 97,92 | 99,01 | 97,20 | 97,61 | -0,55% | 50,00 |
| 04.09.2024 | 98,09 | 100,08 | 96,26 | 98,15 | -0,85% | 45,00 |
| 03.09.2024 | 105,55 | 106,00 | 98,92 | 98,99 | -6,59% | 90,00 |
| 02.09.2024 | 104,80 | 106,10 | 104,28 | 105,98 | 1,10% | 1,00 |
| 30.08.2024 | 104,78 | 105,48 | 103,88 | 104,83 | 0,29% | 25,00 |
| 29.08.2024 | 103,95 | 105,83 | 103,90 | 104,53 | -0,31% | 15,00 |
| 28.08.2024 | 102,95 | 105,53 | 102,35 | 104,85 | 2,04% | 8,00 |