109,900€
-5,38%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 115,43 | 115,58 | 107,95 | 109,88 | -5,73% | 35,00 |
| 02.04.2025 | 114,40 | 117,68 | 114,28 | 116,55 | 0,58% | - |
| 01.04.2025 | 114,85 | 118,00 | 114,20 | 115,88 | 0,96% | - |
| 31.03.2025 | 113,50 | 115,30 | 111,75 | 114,78 | -1,23% | - |
| 28.03.2025 | 117,18 | 117,48 | 113,53 | 116,20 | 0,00% | - |
| 27.03.2025 | 121,50 | 122,28 | 116,20 | 116,20 | 1,20% | - |
| 26.03.2025 | 125,40 | 125,40 | 114,78 | 114,83 | -7,36% | 4,00 |
| 25.03.2025 | 129,90 | 131,73 | 123,93 | 123,95 | -5,51% | - |
| 24.03.2025 | 128,02 | 131,98 | 127,83 | 131,18 | -0,40% | - |
| 21.03.2025 | 129,75 | 131,75 | 127,33 | 131,70 | 1,33% | - |
| 20.03.2025 | 130,40 | 131,20 | 127,88 | 129,98 | 4,02% | - |
| 19.03.2025 | 127,75 | 130,55 | 124,90 | 124,95 | -1,94% | - |
| 18.03.2025 | 128,38 | 129,00 | 125,93 | 127,43 | 0,63% | - |
| 17.03.2025 | 126,80 | 128,98 | 125,55 | 126,63 | -0,28% | - |
| 14.03.2025 | 125,50 | 128,88 | 123,70 | 126,98 | 2,98% | - |
| 13.03.2025 | 123,30 | 127,30 | 123,08 | 123,30 | 1,54% | - |
| 12.03.2025 | 125,63 | 126,70 | 120,15 | 121,43 | -3,07% | - |
| 11.03.2025 | 126,58 | 127,70 | 123,35 | 125,28 | -1,34% | - |
| 10.03.2025 | 126,50 | 129,08 | 124,65 | 126,98 | -0,78% | - |
| 07.03.2025 | 126,03 | 130,35 | 125,70 | 127,98 | 1,19% | - |
| 06.03.2025 | 129,73 | 130,08 | 123,65 | 126,48 | -2,71% | - |
| 05.03.2025 | 130,58 | 132,55 | 127,98 | 130,00 | -0,73% | 40,00 |
| 04.03.2025 | 133,60 | 134,00 | 130,85 | 130,95 | -2,11% | - |
| 03.03.2025 | 137,88 | 140,18 | 133,40 | 133,77 | -3,29% | - |
| 28.02.2025 | 137,85 | 138,35 | 135,45 | 138,33 | 0,49% | - |
| 27.02.2025 | 137,77 | 141,77 | 135,90 | 137,65 | 0,02% | - |
| 26.02.2025 | 133,00 | 140,88 | 128,50 | 137,63 | 3,69% | - |
| 25.02.2025 | 128,90 | 133,45 | 128,90 | 132,73 | 1,53% | - |
| 24.02.2025 | 129,27 | 131,55 | 128,45 | 130,73 | 0,62% | - |
| 21.02.2025 | 128,60 | 131,13 | 128,60 | 129,93 | -0,15% | - |
| 20.02.2025 | 129,48 | 130,77 | 128,25 | 130,13 | 0,48% | - |
| 19.02.2025 | 129,45 | 131,50 | 125,88 | 129,50 | -0,06% | - |
| 18.02.2025 | 128,75 | 130,18 | 127,25 | 129,58 | 1,41% | 20,00 |
| 17.02.2025 | 127,68 | 127,95 | 127,65 | 127,78 | 0,08% | - |
| 14.02.2025 | 130,75 | 130,85 | 127,10 | 127,68 | -2,37% | - |
| 13.02.2025 | 129,75 | 133,08 | 129,48 | 130,77 | 0,33% | 200,00 |
| 12.02.2025 | 125,43 | 131,43 | 123,28 | 130,35 | 3,95% | - |
| 11.02.2025 | 119,90 | 126,95 | 118,75 | 125,40 | 4,63% | - |
| 10.02.2025 | 116,50 | 120,00 | 116,35 | 119,85 | 2,90% | - |
| 07.02.2025 | 115,75 | 116,95 | 114,93 | 116,48 | 0,80% | - |
| 06.02.2025 | 117,08 | 117,78 | 115,10 | 115,55 | -1,07% | - |
| 05.02.2025 | 117,13 | 118,33 | 115,48 | 116,80 | -0,26% | - |
| 04.02.2025 | 118,43 | 118,85 | 116,53 | 117,10 | -1,18% | - |
| 03.02.2025 | 121,35 | 121,75 | 118,03 | 118,50 | -1,15% | - |
| 31.01.2025 | 120,35 | 122,13 | 119,88 | 119,88 | -0,23% | - |
| 30.01.2025 | 119,30 | 120,35 | 118,65 | 120,15 | 0,73% | - |
| 29.01.2025 | 118,40 | 120,80 | 118,40 | 119,28 | 0,68% | - |
| 28.01.2025 | 119,23 | 120,60 | 118,13 | 118,48 | -0,17% | - |
| 27.01.2025 | 116,73 | 119,05 | 109,98 | 118,68 | 2,04% | 50,00 |
| 24.01.2025 | 115,60 | 117,23 | 114,63 | 116,30 | -1,08% | - |
| 23.01.2025 | 116,05 | 117,70 | 115,28 | 117,58 | 1,29% | - |
| 22.01.2025 | 116,73 | 117,35 | 115,70 | 116,08 | -0,41% | - |
| 21.01.2025 | 117,18 | 117,65 | 115,63 | 116,55 | -0,36% | 40,00 |
| 20.01.2025 | 117,60 | 117,70 | 116,75 | 116,98 | -0,81% | 25,00 |
| 17.01.2025 | 119,28 | 120,03 | 117,30 | 117,93 | -0,97% | - |
| 16.01.2025 | 118,35 | 120,08 | 117,63 | 119,08 | -0,52% | - |
| 15.01.2025 | 119,68 | 120,83 | 118,35 | 119,70 | 0,19% | - |
| 14.01.2025 | 120,30 | 120,80 | 117,68 | 119,48 | -0,89% | - |
| 13.01.2025 | 118,35 | 120,95 | 116,58 | 120,55 | 1,71% | 8,00 |
| 10.01.2025 | 116,63 | 118,93 | 116,33 | 118,53 | 1,76% | - |
| 09.01.2025 | 116,68 | 116,73 | 116,30 | 116,48 | 0,02% | - |
| 08.01.2025 | 118,60 | 119,73 | 116,45 | 116,45 | -1,73% | - |
| 07.01.2025 | 117,08 | 119,43 | 115,15 | 118,50 | 1,04% | - |
| 06.01.2025 | 116,93 | 118,73 | 115,10 | 117,28 | 0,26% | - |
| 03.01.2025 | 120,48 | 121,03 | 116,88 | 116,98 | -2,97% | - |
| 02.01.2025 | 119,13 | 121,55 | 119,00 | 120,55 | 1,37% | - |
| 30.12.2024 | 119,33 | 119,63 | 118,93 | 118,93 | -0,52% | - |
| 27.12.2024 | 120,70 | 121,10 | 118,93 | 119,55 | 0,17% | - |
| 23.12.2024 | 118,18 | 119,73 | 117,33 | 119,35 | 1,23% | 4,00 |
| 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% | - |