116,600€
1,00%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 118,10 | 119,45 | 116,15 | 117,90 | -0,51% | - |
| 19.12.2024 | 117,18 | 119,43 | 114,55 | 118,50 | 0,83% | - |
| 18.12.2024 | 116,75 | 120,68 | 116,73 | 117,53 | 0,60% | - |
| 17.12.2024 | 117,65 | 119,40 | 116,00 | 116,83 | -1,95% | - |
| 16.12.2024 | 117,10 | 120,03 | 116,98 | 119,15 | 1,64% | - |
| 13.12.2024 | 118,13 | 118,48 | 115,60 | 117,23 | -0,76% | - |
| 12.12.2024 | 114,85 | 120,85 | 114,70 | 118,13 | 2,63% | 150,00 |
| 11.12.2024 | 114,15 | 115,95 | 112,33 | 115,10 | 0,88% | - |
| 10.12.2024 | 114,35 | 115,98 | 113,08 | 114,10 | -0,41% | 28,00 |
| 09.12.2024 | 114,85 | 116,85 | 114,45 | 114,58 | -1,31% | - |
| 06.12.2024 | 114,95 | 117,58 | 114,95 | 116,10 | -0,26% | - |
| 05.12.2024 | 117,23 | 117,38 | 114,30 | 116,40 | -0,89% | - |
| 04.12.2024 | 115,53 | 117,50 | 115,23 | 117,45 | 1,47% | - |
| 03.12.2024 | 115,88 | 117,08 | 115,10 | 115,75 | -0,04% | - |
| 02.12.2024 | 115,50 | 116,90 | 115,03 | 115,80 | -2,18% | - |
| 29.11.2024 | 114,90 | 119,63 | 113,78 | 118,38 | 1,46% | - |
| 28.11.2024 | 116,43 | 116,78 | 116,33 | 116,68 | 0,50% | - |
| 27.11.2024 | 117,25 | 122,18 | 115,45 | 116,10 | -0,98% | 240,00 |
| 26.11.2024 | 118,50 | 119,28 | 114,80 | 117,25 | -1,05% | 60,00 |
| 25.11.2024 | 121,53 | 122,13 | 118,48 | 118,50 | -2,61% | - |
| 22.11.2024 | 119,65 | 122,58 | 119,30 | 121,68 | 1,88% | - |
| 21.11.2024 | 116,08 | 120,58 | 113,93 | 119,43 | 5,57% | 560,00 |
| 20.11.2024 | 110,43 | 113,35 | 110,40 | 113,13 | 2,58% | 10,00 |
| 19.11.2024 | 111,03 | 113,55 | 109,33 | 110,28 | -0,65% | 20,00 |
| 18.11.2024 | 115,60 | 116,48 | 110,98 | 111,00 | -3,92% | - |
| 15.11.2024 | 117,40 | 117,88 | 114,53 | 115,53 | -2,18% | 300,00 |
| 14.11.2024 | 120,90 | 121,90 | 117,45 | 118,10 | -2,28% | 67,00 |
| 13.11.2024 | 120,05 | 121,95 | 119,85 | 120,85 | 0,54% | 30,00 |
| 12.11.2024 | 119,40 | 120,90 | 118,98 | 120,20 | 0,75% | - |
| 11.11.2024 | 115,73 | 119,48 | 115,65 | 119,30 | 3,49% | - |
| 08.11.2024 | 110,45 | 115,63 | 109,90 | 115,28 | 4,61% | - |
| 07.11.2024 | 103,75 | 112,30 | 103,43 | 110,20 | 6,14% | - |
| 06.11.2024 | 105,50 | 106,60 | 103,10 | 103,83 | 1,74% | - |
| 05.11.2024 | 100,53 | 102,25 | 99,70 | 102,05 | 1,44% | - |
| 04.11.2024 | 101,30 | 102,68 | 100,55 | 100,60 | -2,07% | - |
| 01.11.2024 | 101,05 | 104,05 | 100,96 | 102,73 | 2,45% | - |
| 31.10.2024 | 104,30 | 104,35 | 100,24 | 100,27 | -4,24% | - |
| 30.10.2024 | 103,45 | 105,60 | 102,08 | 104,70 | 2,32% | - |
| 29.10.2024 | 103,10 | 103,78 | 101,43 | 102,33 | -0,51% | 19,00 |
| 28.10.2024 | 101,75 | 103,98 | 101,40 | 102,85 | 1,36% | - |
| 25.10.2024 | 99,85 | 102,33 | 99,78 | 101,48 | 1,72% | - |
| 24.10.2024 | 103,00 | 103,25 | 99,27 | 99,76 | -3,15% | - |
| 23.10.2024 | 104,63 | 104,98 | 102,80 | 103,00 | -1,65% | - |
| 22.10.2024 | 104,35 | 105,23 | 104,00 | 104,73 | 0,12% | - |
| 21.10.2024 | 105,98 | 106,28 | 104,45 | 104,60 | -1,30% | - |
| 18.10.2024 | 105,68 | 106,23 | 104,90 | 105,98 | 0,17% | - |
| 17.10.2024 | 106,58 | 106,98 | 105,48 | 105,80 | -0,59% | - |
| 16.10.2024 | 107,90 | 108,98 | 106,35 | 106,43 | -1,21% | - |
| 15.10.2024 | 101,90 | 107,93 | 101,63 | 107,73 | 5,82% | - |
| 14.10.2024 | 99,69 | 101,93 | 99,62 | 101,80 | 2,23% | - |
| 11.10.2024 | 98,62 | 99,63 | 98,27 | 99,58 | 0,99% | - |
| 10.10.2024 | 98,04 | 99,20 | 97,14 | 98,60 | 0,51% | - |
| 09.10.2024 | 98,00 | 99,74 | 97,60 | 98,10 | 0,01% | - |
| 08.10.2024 | 98,70 | 99,20 | 97,34 | 98,09 | -0,80% | - |
| 07.10.2024 | 99,77 | 100,09 | 97,89 | 98,88 | -0,74% | - |
| 04.10.2024 | 98,46 | 100,78 | 98,40 | 99,62 | 1,16% | - |
| 03.10.2024 | 99,32 | 99,36 | 98,08 | 98,48 | -0,84% | - |
| 02.10.2024 | 98,37 | 100,47 | 97,99 | 99,31 | 0,81% | - |
| 01.10.2024 | 99,98 | 101,28 | 97,25 | 98,51 | -1,61% | - |
| 30.09.2024 | 99,31 | 100,50 | 98,58 | 100,12 | 0,74% | 3,00 |
| 27.09.2024 | 98,60 | 101,08 | 98,34 | 99,38 | 0,89% | - |
| 26.09.2024 | 97,09 | 98,93 | 96,72 | 98,50 | 1,60% | - |
| 25.09.2024 | 97,13 | 97,75 | 96,14 | 96,95 | -0,58% | - |
| 24.09.2024 | 96,90 | 98,75 | 96,90 | 97,52 | -0,52% | - |
| 23.09.2024 | 99,50 | 100,03 | 97,47 | 98,03 | -0,77% | - |
| 20.09.2024 | 98,34 | 99,70 | 98,33 | 98,79 | -0,92% | 130,00 |
| 19.09.2024 | 99,18 | 101,50 | 98,75 | 99,71 | 1,06% | 400,00 |
| 18.09.2024 | 100,43 | 100,73 | 97,99 | 98,66 | -1,71% | - |
| 17.09.2024 | 98,41 | 100,43 | 98,36 | 100,38 | 1,97% | - |
| 16.09.2024 | 98,23 | 99,65 | 97,83 | 98,44 | 0,28% | - |
| 13.09.2024 | 96,18 | 98,20 | 96,14 | 98,17 | 2,06% | - |
| 12.09.2024 | 95,52 | 97,46 | 94,85 | 96,19 | 0,78% | - |
| 11.09.2024 | 96,57 | 97,46 | 94,95 | 95,45 | -1,78% | - |
| 10.09.2024 | 96,25 | 97,28 | 95,82 | 97,18 | 0,72% | - |
| 09.09.2024 | 96,85 | 97,45 | 95,99 | 96,49 | -0,13% | - |
| 06.09.2024 | 97,47 | 98,32 | 95,69 | 96,62 | -1,00% | - |
| 05.09.2024 | 97,86 | 99,05 | 97,21 | 97,60 | -0,58% | - |
| 04.09.2024 | 98,72 | 99,65 | 96,22 | 98,17 | -0,79% | - |
| 03.09.2024 | 104,73 | 104,83 | 98,90 | 98,95 | -5,45% | - |
| 02.09.2024 | 104,75 | 104,83 | 104,43 | 104,65 | -0,24% | - |
| 30.08.2024 | 104,50 | 105,28 | 103,88 | 104,90 | 0,77% | - |
| 29.08.2024 | 104,68 | 105,60 | 104,10 | 104,10 | -0,60% | - |
| 28.08.2024 | 103,08 | 105,60 | 102,75 | 104,73 | 2,05% | - |
| 27.08.2024 | 102,35 | 103,25 | 101,33 | 102,63 | 0,24% | - |
| 26.08.2024 | 101,83 | 103,48 | 101,78 | 102,38 | 0,66% | - |
| 23.08.2024 | 103,20 | 103,50 | 101,00 | 101,70 | -1,43% | - |
| 22.08.2024 | 102,60 | 103,80 | 102,30 | 103,18 | 0,54% | - |
| 21.08.2024 | 103,60 | 104,03 | 102,30 | 102,63 | -0,77% | - |
| 20.08.2024 | 103,15 | 103,43 | 101,81 | 103,43 | 0,32% | - |
| 19.08.2024 | 100,49 | 103,15 | 100,39 | 103,10 | 2,41% | - |
| 16.08.2024 | 100,35 | 101,23 | 99,17 | 100,68 | 0,49% | - |
| 15.08.2024 | 99,21 | 101,18 | 98,90 | 100,18 | 1,01% | - |
| 14.08.2024 | 101,63 | 101,95 | 98,71 | 99,18 | -2,31% | - |
| 13.08.2024 | 99,04 | 103,20 | 97,35 | 101,53 | 2,61% | - |
| 12.08.2024 | 102,05 | 102,33 | 98,70 | 98,94 | -3,02% | - |
| 09.08.2024 | 103,48 | 104,00 | 101,95 | 102,03 | -1,38% | - |
| 08.08.2024 | 102,43 | 104,88 | 101,85 | 103,45 | 0,71% | - |
| 07.08.2024 | 102,58 | 103,33 | 101,65 | 102,73 | 0,86% | - |
| 06.08.2024 | 102,90 | 103,23 | 101,75 | 101,85 | 0,02% | - |
| 05.08.2024 | 101,45 | 102,53 | 96,26 | 101,83 | -1,88% | - |