Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 168,41 | 171,88 | 167,38 | 167,66 | -1,78% | - |
25.02.2021 | 172,24 | 173,55 | 168,38 | 170,70 | -1,75% | - |
24.02.2021 | 168,31 | 178,65 | 0,00 | 173,75 | 10,30% | - |
23.02.2021 | 159,63 | 161,48 | 156,44 | 157,52 | -2,58% | - |
22.02.2021 | 160,60 | 164,44 | 160,13 | 161,71 | 0,85% | - |
19.02.2021 | 160,41 | 161,93 | 159,43 | 160,34 | 0,82% | - |
18.02.2021 | 160,86 | 161,44 | 158,05 | 159,04 | -3,17% | - |
17.02.2021 | 165,48 | 165,84 | 161,68 | 164,26 | -1,32% | - |
16.02.2021 | 166,43 | 167,18 | 165,21 | 166,45 | -0,52% | - |
12.02.2021 | 165,86 | 167,46 | 165,59 | 167,32 | 0,31% | - |
11.02.2021 | 167,13 | 167,91 | 165,15 | 166,81 | 1,03% | - |
10.02.2021 | 167,29 | 168,68 | 0,00 | 165,11 | -1,38% | - |
09.02.2021 | 167,40 | 172,75 | 166,59 | 167,43 | 0,93% | - |
08.02.2021 | 161,50 | 166,46 | 160,66 | 165,88 | 5,72% | - |
05.02.2021 | 155,56 | 159,03 | 155,29 | 156,91 | 4,39% | - |
04.02.2021 | 150,05 | 150,31 | 150,03 | 150,30 | -0,37% | - |
03.02.2021 | 150,03 | 157,05 | 146,27 | 150,86 | -4,27% | - |
02.02.2021 | 158,58 | 158,58 | 155,46 | 157,59 | 1,64% | - |
01.02.2021 | 154,50 | 157,50 | 152,70 | 155,05 | -0,85% | - |
29.01.2021 | 156,38 | 156,38 | 156,38 | 156,38 | -4,49% | - |
28.01.2021 | 165,47 | 166,50 | 162,05 | 163,74 | -0,29% | - |
27.01.2021 | 164,82 | 165,79 | 161,82 | 164,21 | -1,23% | - |
26.01.2021 | 170,09 | 170,23 | 165,05 | 166,25 | -2,74% | - |
25.01.2021 | 170,94 | 170,94 | 170,74 | 170,93 | 1,31% | - |
22.01.2021 | 165,77 | 169,77 | 165,27 | 168,72 | 1,58% | - |
21.01.2021 | 165,90 | 166,09 | 165,90 | 166,09 | -0,87% | - |
20.01.2021 | 170,62 | 170,66 | 166,84 | 167,55 | 0,03% | - |
19.01.2021 | 167,07 | 168,45 | 164,66 | 167,51 | -0,30% | - |
15.01.2021 | 165,94 | 168,18 | 164,98 | 168,02 | 1,36% | - |
14.01.2021 | 164,86 | 167,38 | 164,33 | 165,77 | 1,74% | - |
13.01.2021 | 164,97 | 165,70 | 162,91 | 162,94 | 0,94% | - |
12.01.2021 | 162,02 | 162,02 | 161,43 | 161,43 | -0,22% | - |
11.01.2021 | 163,27 | 164,52 | 160,96 | 161,78 | 0,15% | - |
08.01.2021 | 162,84 | 163,29 | 159,39 | 161,54 | -0,87% | - |
07.01.2021 | 166,30 | 167,13 | 162,29 | 162,96 | -0,64% | - |
06.01.2021 | 162,77 | 166,08 | 161,75 | 164,01 | 0,92% | - |
05.01.2021 | 162,32 | 162,80 | 162,32 | 162,52 | 1,36% | - |
04.01.2021 | 163,07 | 163,26 | 158,99 | 160,34 | -2,85% | - |
31.12.2020 | 163,22 | 166,09 | 161,91 | 165,05 | 0,78% | - |
30.12.2020 | 163,85 | 165,05 | 163,63 | 163,77 | 2,16% | - |
29.12.2020 | 158,62 | 161,49 | 157,30 | 160,30 | 0,25% | - |
28.12.2020 | 159,26 | 159,91 | 156,58 | 159,90 | 3,31% | - |
24.12.2020 | 155,40 | 160,09 | 153,51 | 154,77 | -0,89% | - |
23.12.2020 | 153,66 | 156,45 | 153,38 | 156,16 | 2,99% | - |
22.12.2020 | 150,67 | 152,26 | 150,17 | 151,62 | 0,93% | - |
21.12.2020 | 148,78 | 151,52 | 148,65 | 150,22 | -0,42% | - |
18.12.2020 | 148,88 | 151,02 | 146,85 | 150,86 | 1,34% | - |
17.12.2020 | 151,52 | 151,64 | 148,24 | 148,86 | -1,95% | - |
16.12.2020 | 150,83 | 153,04 | 150,53 | 151,81 | -0,48% | - |
15.12.2020 | 151,51 | 153,43 | 149,76 | 152,55 | 1,97% | - |
14.12.2020 | 149,27 | 149,60 | 149,27 | 149,60 | 2,53% | - |
11.12.2020 | 148,06 | 149,08 | 144,75 | 145,91 | -0,74% | - |
10.12.2020 | 147,73 | 148,13 | 145,77 | 147,00 | 1,12% | - |
09.12.2020 | 148,26 | 148,83 | 138,69 | 145,37 | -2,08% | - |
08.12.2020 | 146,51 | 148,86 | 145,55 | 148,45 | 0,00% | - |
07.12.2020 | 150,04 | 150,63 | 148,09 | 148,45 | -1,38% | - |
04.12.2020 | 150,52 | 150,52 | 150,52 | 150,52 | -0,18% | - |
03.12.2020 | 150,79 | 150,79 | 150,79 | 150,79 | 4,62% | - |
02.12.2020 | 145,06 | 145,65 | 141,51 | 144,13 | 0,60% | - |
01.12.2020 | 142,74 | 143,88 | 140,95 | 143,27 | 2,18% | - |
30.11.2020 | 143,38 | 143,47 | 140,07 | 140,21 | -1,88% | - |
27.11.2020 | 141,72 | 143,59 | 141,09 | 142,88 | 0,68% | - |
25.11.2020 | 143,48 | 144,75 | 138,97 | 141,91 | -0,47% | - |
24.11.2020 | 143,68 | 145,63 | 142,47 | 142,58 | -1,15% | - |
23.11.2020 | 143,10 | 144,75 | 142,84 | 144,25 | 0,81% | - |
20.11.2020 | 143,44 | 145,02 | 141,17 | 143,09 | -0,37% | - |
19.11.2020 | 143,80 | 146,38 | 0,00 | 143,61 | -0,21% | - |
18.11.2020 | 145,62 | 146,09 | 143,29 | 143,91 | -1,39% | - |
17.11.2020 | 146,02 | 146,34 | 143,48 | 145,94 | 0,35% | - |
16.11.2020 | 147,66 | 148,08 | 144,70 | 145,43 | -1,14% | - |
13.11.2020 | 147,55 | 147,55 | 147,10 | 147,11 | 1,37% | - |
12.11.2020 | 146,49 | 148,09 | 143,78 | 145,12 | -3,40% | - |
11.11.2020 | 150,49 | 151,18 | 146,63 | 150,24 | 0,00% | - |
10.11.2020 | 147,32 | 151,76 | 144,50 | 150,24 | 2,75% | - |
09.11.2020 | 149,80 | 150,47 | 145,34 | 146,22 | -1,63% | - |
06.11.2020 | 131,11 | 152,13 | 130,76 | 148,64 | -2,50% | - |
05.11.2020 | 156,63 | 156,82 | 149,98 | 152,46 | -3,56% | - |
04.11.2020 | 152,00 | 159,07 | 151,29 | 158,08 | 6,67% | - |
03.11.2020 | 152,97 | 152,97 | 146,35 | 148,20 | 1,53% | - |
02.11.2020 | 146,59 | 147,77 | 144,40 | 145,97 | 1,60% | - |
30.10.2020 | 144,57 | 146,37 | 142,80 | 143,66 | -1,28% | - |
29.10.2020 | 145,41 | 146,79 | 143,22 | 145,54 | -0,16% | - |
28.10.2020 | 148,46 | 148,91 | 142,52 | 145,77 | -2,56% | - |
27.10.2020 | 149,24 | 150,46 | 148,72 | 149,60 | 0,51% | - |
26.10.2020 | 149,35 | 149,79 | 147,72 | 148,83 | -1,48% | - |
23.10.2020 | 151,83 | 152,00 | 149,73 | 151,07 | 0,94% | - |
22.10.2020 | 148,96 | 151,66 | 147,69 | 149,66 | 0,86% | - |
21.10.2020 | 148,16 | 148,69 | 145,19 | 148,38 | -1,05% | - |
20.10.2020 | 150,13 | 151,66 | 148,29 | 149,95 | -0,07% | - |
19.10.2020 | 0,00 | 150,63 | 0,00 | 150,06 | -2,10% | - |
16.10.2020 | 150,89 | 153,27 | 149,71 | 153,27 | -0,29% | - |
15.10.2020 | 151,39 | 153,73 | 150,02 | 153,73 | 1,07% | - |
14.10.2020 | 153,41 | 153,80 | 151,62 | 152,10 | -0,20% | - |
13.10.2020 | 151,96 | 153,34 | 150,78 | 152,41 | -1,32% | - |
12.10.2020 | 153,02 | 156,27 | 152,50 | 154,45 | -0,77% | - |
09.10.2020 | 153,30 | 155,69 | 152,96 | 155,66 | 0,79% | - |
08.10.2020 | 151,66 | 154,91 | 150,77 | 154,44 | 7,51% | - |
07.10.2020 | 141,80 | 144,35 | 141,80 | 143,66 | 2,04% | - |
06.10.2020 | 142,29 | 143,85 | 139,09 | 140,78 | -2,74% | - |
05.10.2020 | 143,97 | 145,09 | 143,20 | 144,75 | 0,61% | - |