117,925€
-0,06%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 116,55 | 118,60 | 116,35 | 116,85 | -0,97% | - |
| 19.12.2024 | 115,70 | 118,00 | 115,70 | 118,00 | 0,43% | 10,00 |
| 18.12.2024 | 115,20 | 119,45 | 115,20 | 117,50 | 1,29% | - |
| 17.12.2024 | 117,60 | 117,60 | 115,85 | 116,00 | -2,23% | - |
| 16.12.2024 | 115,25 | 119,45 | 115,25 | 118,65 | 1,41% | - |
| 13.12.2024 | 117,15 | 117,70 | 116,05 | 117,00 | -0,68% | 10,00 |
| 12.12.2024 | 113,20 | 119,40 | 113,20 | 117,80 | 2,70% | 105,00 |
| 11.12.2024 | 112,95 | 114,70 | 112,40 | 114,70 | 0,97% | - |
| 10.12.2024 | 113,40 | 114,75 | 113,35 | 113,60 | -0,53% | - |
| 09.12.2024 | 115,35 | 115,75 | 114,20 | 114,20 | -1,30% | - |
| 06.12.2024 | 115,65 | 116,35 | 115,65 | 115,70 | -0,30% | - |
| 05.12.2024 | 116,35 | 116,35 | 114,10 | 116,05 | -0,64% | - |
| 04.12.2024 | 115,20 | 116,80 | 115,10 | 116,80 | 1,17% | - |
| 03.12.2024 | 115,40 | 116,10 | 114,70 | 115,45 | 0,35% | - |
| 02.12.2024 | 115,00 | 116,15 | 115,00 | 115,05 | 0,39% | - |
| 29.11.2024 | 115,55 | 115,55 | 114,55 | 114,60 | -0,99% | 1.088,00 |
| 28.11.2024 | 115,70 | 115,90 | 115,65 | 115,75 | 0,43% | 1,00 |
| 27.11.2024 | 116,20 | 118,35 | 114,85 | 115,25 | -1,41% | 7,00 |
| 26.11.2024 | 117,90 | 117,90 | 115,05 | 116,90 | -1,14% | - |
| 25.11.2024 | 120,55 | 121,45 | 118,25 | 118,25 | -2,39% | - |
| 22.11.2024 | 118,50 | 121,55 | 118,50 | 121,15 | 2,02% | - |
| 21.11.2024 | 112,68 | 122,00 | 112,68 | 118,75 | 5,27% | - |
| 20.11.2024 | 109,85 | 112,80 | 109,85 | 112,80 | 2,59% | 50,00 |
| 19.11.2024 | 110,40 | 112,20 | 109,35 | 109,95 | -0,72% | 15,00 |
| 18.11.2024 | 116,00 | 116,00 | 110,75 | 110,75 | -4,07% | 282,00 |
| 15.11.2024 | 116,10 | 116,10 | 114,30 | 115,45 | -1,66% | - |
| 14.11.2024 | 119,80 | 119,80 | 117,05 | 117,40 | -2,65% | - |
| 13.11.2024 | 120,75 | 121,20 | 119,10 | 120,60 | 0,71% | 10,00 |
| 12.11.2024 | 118,70 | 120,40 | 118,45 | 119,75 | 0,63% | 4,00 |
| 11.11.2024 | 114,75 | 119,00 | 114,75 | 119,00 | 3,30% | 115,00 |
| 08.11.2024 | 109,75 | 115,20 | 109,65 | 115,20 | 4,58% | - |
| 07.11.2024 | 103,30 | 111,25 | 103,30 | 110,15 | 6,43% | - |
| 06.11.2024 | 104,85 | 104,90 | 103,25 | 103,50 | 1,92% | 45,00 |
| 05.11.2024 | 99,98 | 101,55 | 99,22 | 101,55 | 1,25% | 8,00 |
| 04.11.2024 | 101,00 | 101,15 | 100,30 | 100,30 | -1,33% | - |
| 01.11.2024 | 101,25 | 101,75 | 101,15 | 101,65 | 0,69% | - |
| 31.10.2024 | 103,20 | 103,20 | 100,85 | 100,95 | -2,93% | - |
| 30.10.2024 | 103,35 | 104,00 | 101,40 | 104,00 | 0,73% | - |
| 29.10.2024 | 103,00 | 103,25 | 102,70 | 103,25 | 0,49% | - |
| 28.10.2024 | 101,40 | 103,40 | 100,55 | 102,75 | 1,43% | - |
| 25.10.2024 | 99,12 | 101,85 | 99,12 | 101,30 | 1,99% | - |
| 24.10.2024 | 102,85 | 102,85 | 99,18 | 99,32 | -3,15% | - |
| 23.10.2024 | 103,75 | 104,50 | 102,55 | 102,55 | -2,05% | - |
| 22.10.2024 | 103,50 | 104,70 | 103,50 | 104,70 | 0,43% | - |
| 21.10.2024 | 104,95 | 105,00 | 104,25 | 104,25 | -1,09% | - |
| 18.10.2024 | 105,15 | 105,60 | 104,55 | 105,40 | -0,09% | - |
| 17.10.2024 | 105,75 | 106,10 | 105,50 | 105,50 | -0,71% | - |
| 16.10.2024 | 106,25 | 107,70 | 106,25 | 106,25 | -0,98% | - |
| 15.10.2024 | 101,15 | 107,40 | 101,15 | 107,30 | 5,71% | 10,00 |
| 14.10.2024 | 98,76 | 101,50 | 98,76 | 101,50 | 2,34% | 50,00 |
| 11.10.2024 | 97,92 | 99,18 | 97,92 | 99,18 | 1,04% | - |
| 10.10.2024 | 97,22 | 98,16 | 97,22 | 98,16 | 0,62% | - |
| 09.10.2024 | 97,04 | 99,32 | 97,04 | 97,56 | -0,14% | - |
| 08.10.2024 | 98,06 | 98,58 | 97,54 | 97,70 | -0,83% | - |
| 07.10.2024 | 98,82 | 98,82 | 97,64 | 98,52 | -0,77% | - |
| 04.10.2024 | 98,18 | 99,70 | 98,18 | 99,28 | 1,26% | - |
| 03.10.2024 | 98,44 | 98,68 | 97,68 | 98,04 | -1,07% | - |
| 02.10.2024 | 97,54 | 99,10 | 97,54 | 99,10 | 0,96% | - |
| 01.10.2024 | 99,20 | 100,15 | 98,16 | 98,16 | -1,68% | - |
| 30.09.2024 | 98,40 | 99,84 | 98,40 | 99,84 | 0,65% | - |
| 27.09.2024 | 97,96 | 100,55 | 97,96 | 99,20 | 1,12% | - |
| 26.09.2024 | 97,18 | 98,10 | 96,62 | 98,10 | 1,78% | - |
| 25.09.2024 | 96,36 | 97,46 | 96,36 | 96,38 | -0,88% | 10,00 |
| 24.09.2024 | 97,50 | 97,80 | 97,16 | 97,24 | -0,59% | - |
| 23.09.2024 | 98,84 | 99,04 | 97,82 | 97,82 | -0,69% | - |
| 20.09.2024 | 98,74 | 99,24 | 97,98 | 98,50 | -0,75% | - |
| 19.09.2024 | 99,12 | 100,85 | 98,24 | 99,24 | 0,89% | - |
| 18.09.2024 | 99,66 | 100,20 | 97,64 | 98,36 | -1,64% | - |
| 17.09.2024 | 97,78 | 100,00 | 97,78 | 100,00 | 1,85% | - |
| 16.09.2024 | 97,16 | 98,60 | 97,16 | 98,18 | 0,72% | - |
| 13.09.2024 | 95,30 | 97,70 | 95,28 | 97,48 | 1,71% | - |
| 12.09.2024 | 95,04 | 97,10 | 95,04 | 95,84 | 0,93% | - |
| 11.09.2024 | 95,68 | 96,24 | 94,76 | 94,96 | -1,68% | 11,00 |
| 10.09.2024 | 95,30 | 96,84 | 95,30 | 96,58 | 0,54% | - |
| 09.09.2024 | 96,54 | 96,76 | 96,06 | 96,06 | -0,37% | - |
| 06.09.2024 | 96,38 | 97,66 | 95,52 | 96,42 | -0,62% | - |
| 05.09.2024 | 97,20 | 98,34 | 96,94 | 97,02 | -0,84% | - |
| 04.09.2024 | 97,46 | 97,88 | 96,88 | 97,84 | -0,81% | - |
| 03.09.2024 | 104,75 | 104,75 | 98,64 | 98,64 | -6,24% | - |
| 02.09.2024 | 103,95 | 105,30 | 103,95 | 105,20 | 0,38% | - |
| 30.08.2024 | 104,05 | 104,80 | 103,80 | 104,80 | 0,82% | - |
| 29.08.2024 | 103,25 | 104,85 | 103,25 | 103,95 | -0,53% | - |
| 28.08.2024 | 102,20 | 104,50 | 102,20 | 104,50 | 2,05% | - |
| 27.08.2024 | 101,30 | 102,40 | 101,20 | 102,40 | 0,49% | - |
| 26.08.2024 | 101,30 | 102,70 | 101,30 | 101,90 | 0,64% | 1,00 |
| 23.08.2024 | 102,75 | 102,75 | 100,70 | 101,25 | -1,36% | - |
| 22.08.2024 | 101,85 | 103,40 | 101,85 | 102,65 | 0,59% | - |
| 21.08.2024 | 102,70 | 103,25 | 102,00 | 102,05 | -0,87% | - |
| 20.08.2024 | 102,60 | 102,95 | 102,00 | 102,95 | 0,64% | - |
| 19.08.2024 | 99,66 | 102,70 | 99,66 | 102,30 | 1,84% | - |
| 16.08.2024 | 99,84 | 100,70 | 99,30 | 100,45 | 0,91% | - |
| 15.08.2024 | 98,82 | 100,60 | 98,82 | 99,54 | 0,69% | - |
| 14.08.2024 | 100,95 | 100,95 | 98,48 | 98,86 | -2,02% | - |
| 13.08.2024 | 98,44 | 102,70 | 98,44 | 100,90 | 2,31% | - |
| 12.08.2024 | 101,45 | 101,45 | 98,40 | 98,62 | -2,84% | - |
| 09.08.2024 | 102,65 | 102,65 | 101,50 | 101,50 | -1,36% | - |
| 08.08.2024 | 101,70 | 104,05 | 101,70 | 102,90 | 0,49% | 2,00 |
| 07.08.2024 | 102,25 | 102,40 | 101,15 | 102,40 | 0,54% | - |
| 06.08.2024 | 102,90 | 102,90 | 101,65 | 101,85 | 0,39% | 60,00 |
| 05.08.2024 | 97,06 | 101,65 | 97,06 | 101,45 | -1,84% | - |