129,950€
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,70 | 130,50 | 128,70 | 129,80 | -0,12% | - |
| 20.02.2025 | 127,30 | 130,35 | 127,30 | 129,95 | 0,62% | - |
| 19.02.2025 | 127,95 | 130,80 | 127,95 | 129,15 | -0,15% | - |
| 18.02.2025 | 127,15 | 129,35 | 127,15 | 129,35 | 2,25% | 500,00 |
| 17.02.2025 | 126,60 | 126,60 | 126,40 | 126,50 | -0,55% | 1,00 |
| 14.02.2025 | 129,25 | 133,95 | 127,00 | 127,20 | -2,68% | 15,00 |
| 13.02.2025 | 128,85 | 132,25 | 128,85 | 130,70 | 0,31% | - |
| 12.02.2025 | 123,95 | 130,30 | 123,85 | 130,30 | 4,16% | 48,00 |
| 11.02.2025 | 117,90 | 126,45 | 117,90 | 125,10 | 4,55% | - |
| 10.02.2025 | 115,70 | 119,65 | 115,70 | 119,65 | 2,97% | - |
| 07.02.2025 | 114,25 | 116,20 | 114,25 | 116,20 | 0,78% | - |
| 06.02.2025 | 115,85 | 116,85 | 115,30 | 115,30 | -1,11% | - |
| 05.02.2025 | 114,80 | 118,10 | 114,80 | 116,60 | -0,51% | - |
| 04.02.2025 | 116,85 | 117,20 | 116,50 | 117,20 | -1,06% | - |
| 03.02.2025 | 116,95 | 119,00 | 116,95 | 118,45 | -1,09% | - |
| 31.01.2025 | 119,55 | 121,60 | 119,55 | 119,75 | -0,04% | - |
| 30.01.2025 | 118,35 | 120,15 | 118,35 | 119,80 | 0,50% | 120,00 |
| 29.01.2025 | 117,75 | 119,95 | 117,75 | 119,20 | 0,89% | - |
| 28.01.2025 | 117,85 | 119,40 | 117,85 | 118,15 | -0,30% | - |
| 27.01.2025 | 112,50 | 118,70 | 111,90 | 118,50 | 2,07% | 60,00 |
| 24.01.2025 | 117,90 | 117,90 | 115,00 | 116,10 | -0,85% | 40,00 |
| 23.01.2025 | 115,50 | 117,10 | 115,20 | 117,10 | 0,90% | 10,00 |
| 22.01.2025 | 115,95 | 117,05 | 115,60 | 116,05 | 0,00% | 1,00 |
| 21.01.2025 | 115,45 | 116,80 | 115,45 | 116,05 | 0,65% | - |
| 20.01.2025 | 116,00 | 116,00 | 115,30 | 115,30 | -2,29% | - |
| 17.01.2025 | 117,90 | 118,65 | 117,00 | 118,00 | -0,67% | - |
| 16.01.2025 | 118,70 | 118,95 | 117,35 | 118,80 | -0,46% | - |
| 15.01.2025 | 118,15 | 119,45 | 118,05 | 119,35 | 0,38% | 108,00 |
| 14.01.2025 | 119,05 | 119,15 | 118,35 | 118,90 | -0,88% | - |
| 13.01.2025 | 116,75 | 120,10 | 116,60 | 119,95 | 1,61% | - |
| 10.01.2025 | 114,80 | 118,05 | 114,80 | 118,05 | 2,70% | - |
| 09.01.2025 | 115,00 | 115,05 | 114,85 | 114,95 | -1,33% | - |
| 08.01.2025 | 117,20 | 117,60 | 116,50 | 116,50 | -1,35% | - |
| 07.01.2025 | 115,50 | 118,90 | 115,50 | 118,10 | 1,11% | - |
| 06.01.2025 | 115,65 | 118,25 | 114,95 | 116,80 | 0,09% | - |
| 03.01.2025 | 119,25 | 119,25 | 116,70 | 116,70 | -2,71% | - |
| 02.01.2025 | 117,80 | 120,75 | 117,80 | 119,95 | 2,92% | - |
| 30.12.2024 | 117,65 | 117,65 | 116,55 | 116,55 | -2,06% | - |
| 27.12.2024 | 119,25 | 120,25 | 118,85 | 119,00 | 0,13% | - |
| 23.12.2024 | 117,15 | 118,85 | 116,90 | 118,85 | 1,71% | - |
| 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% | - |