121,890$
-1,92%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 122,31 | 123,19 | 120,41 | 121,65 | -2,11% | 718.165,00 |
| 14.11.2024 | 127,00 | 127,00 | 123,77 | 124,27 | -2,65% | 840.820,00 |
| 13.11.2024 | 128,08 | 128,99 | 127,14 | 127,65 | -0,04% | 810.304,00 |
| 12.11.2024 | 126,11 | 128,37 | 126,00 | 127,70 | 0,54% | 994.345,00 |
| 11.11.2024 | 124,50 | 127,36 | 123,12 | 127,01 | 2,75% | 988.915,00 |
| 08.11.2024 | 118,52 | 123,97 | 118,06 | 123,61 | 3,80% | 868.107,00 |
| 07.11.2024 | 116,86 | 121,24 | 115,77 | 119,08 | 6,92% | 1.493.629,00 |
| 06.11.2024 | 113,05 | 114,12 | 110,63 | 111,37 | -0,05% | 716.945,00 |
| 05.11.2024 | 108,87 | 111,71 | 108,74 | 111,43 | 1,84% | 620.951,00 |
| 04.11.2024 | 110,83 | 111,37 | 109,28 | 109,42 | -0,93% | 383.142,00 |
| 01.11.2024 | 110,84 | 111,23 | 109,89 | 110,45 | 0,39% | 389.055,00 |
| 31.10.2024 | 111,28 | 111,80 | 109,51 | 110,02 | -2,79% | 507.575,00 |
| 30.10.2024 | 110,84 | 113,58 | 110,66 | 113,18 | 1,13% | 289.166,00 |
| 29.10.2024 | 111,01 | 112,15 | 110,99 | 111,91 | 0,48% | 407.265,00 |
| 28.10.2024 | 110,00 | 112,55 | 109,91 | 111,37 | 1,66% | 281.768,00 |
| 25.10.2024 | 108,59 | 110,67 | 108,10 | 109,55 | 1,39% | 505.816,00 |
| 24.10.2024 | 111,10 | 111,18 | 107,44 | 108,05 | -2,77% | 524.932,00 |
| 23.10.2024 | 112,81 | 113,46 | 110,64 | 111,13 | -1,74% | 389.655,00 |
| 22.10.2024 | 112,55 | 113,80 | 112,20 | 113,10 | -0,02% | 336.537,00 |
| 21.10.2024 | 115,00 | 115,48 | 112,88 | 113,12 | -1,67% | 457.616,00 |
| 18.10.2024 | 114,50 | 115,43 | 113,83 | 115,04 | 0,36% | 391.177,00 |
| 17.10.2024 | 115,65 | 115,65 | 114,14 | 114,63 | -0,88% | 434.842,00 |
| 16.10.2024 | 117,50 | 118,67 | 115,46 | 115,65 | -1,39% | 967.748,00 |
| 15.10.2024 | 111,04 | 117,53 | 111,04 | 117,28 | 5,68% | 1.292.002,00 |
| 14.10.2024 | 109,07 | 111,15 | 108,93 | 110,98 | 2,00% | 467.918,00 |
| 11.10.2024 | 108,18 | 109,15 | 107,88 | 108,80 | 0,86% | 222.948,00 |
| 10.10.2024 | 107,15 | 107,91 | 106,21 | 107,87 | 0,43% | 414.854,00 |
| 09.10.2024 | 107,81 | 109,26 | 106,76 | 107,41 | -0,18% | 500.905,00 |
| 08.10.2024 | 108,37 | 108,84 | 106,82 | 107,60 | -0,85% | 486.232,00 |
| 07.10.2024 | 109,43 | 109,76 | 107,33 | 108,52 | -0,79% | 409.675,00 |
| 04.10.2024 | 109,50 | 110,88 | 108,80 | 109,38 | 0,74% | 330.587,00 |
| 03.10.2024 | 109,83 | 109,83 | 108,09 | 108,58 | -1,02% | 298.235,00 |
| 02.10.2024 | 108,66 | 110,33 | 108,07 | 109,70 | 0,64% | 698.803,00 |
| 01.10.2024 | 111,41 | 111,97 | 107,51 | 109,00 | -2,12% | 588.674,00 |
| 30.09.2024 | 110,83 | 112,20 | 110,40 | 111,36 | 0,39% | 430.638,00 |
| 27.09.2024 | 110,91 | 112,83 | 110,06 | 110,93 | 0,67% | 500.041,00 |
| 26.09.2024 | 108,02 | 110,63 | 108,00 | 110,19 | 2,16% | 454.030,00 |
| 25.09.2024 | 109,45 | 109,45 | 107,00 | 107,86 | -1,11% | 620.318,00 |
| 24.09.2024 | 109,35 | 110,29 | 108,63 | 109,07 | 0,07% | 389.186,00 |
| 23.09.2024 | 111,17 | 111,79 | 108,00 | 108,99 | -1,60% | 579.216,00 |
| 20.09.2024 | 110,81 | 111,45 | 109,43 | 110,76 | -0,42% | 1.995.424,00 |
| 19.09.2024 | 110,30 | 113,30 | 109,60 | 111,23 | 1,53% | 912.560,00 |
| 18.09.2024 | 111,52 | 112,09 | 108,99 | 109,55 | -1,79% | 384.484,00 |
| 17.09.2024 | 110,03 | 111,63 | 109,31 | 111,55 | 1,81% | 713.948,00 |
| 16.09.2024 | 110,00 | 110,55 | 109,34 | 109,57 | 0,72% | 486.019,00 |
| 13.09.2024 | 107,11 | 108,86 | 106,77 | 108,79 | 2,20% | 654.261,00 |
| 12.09.2024 | 105,17 | 107,71 | 104,62 | 106,45 | 1,26% | 580.292,00 |
| 11.09.2024 | 106,99 | 107,06 | 104,42 | 105,13 | -1,84% | 471.968,00 |
| 10.09.2024 | 106,68 | 107,31 | 105,51 | 107,10 | 0,61% | 465.814,00 |
| 09.09.2024 | 107,44 | 107,49 | 105,91 | 106,45 | -0,64% | 435.676,00 |
| 06.09.2024 | 108,30 | 108,78 | 105,99 | 107,14 | -1,15% | 1.160.096,00 |
| 05.09.2024 | 108,84 | 109,97 | 107,73 | 108,39 | -0,23% | 952.259,00 |
| 04.09.2024 | 109,30 | 109,43 | 106,34 | 108,64 | -0,63% | 4.239.105,00 |
| 03.09.2024 | 112,00 | 113,60 | 109,16 | 109,33 | -5,73% | 1.393.018,00 |
| 30.08.2024 | 115,54 | 116,55 | 114,86 | 115,98 | 0,33% | 365.743,00 |
| 29.08.2024 | 116,42 | 116,68 | 115,52 | 115,60 | -0,66% | 241.510,00 |
| 28.08.2024 | 114,17 | 117,77 | 114,17 | 116,37 | 1,35% | 540.884,00 |
| 27.08.2024 | 114,28 | 115,13 | 113,19 | 114,82 | 0,51% | 457.523,00 |
| 26.08.2024 | 114,38 | 115,78 | 113,23 | 114,24 | 0,32% | 274.286,00 |
| 23.08.2024 | 114,49 | 114,95 | 112,62 | 113,87 | -0,59% | 314.815,00 |
| 22.08.2024 | 114,89 | 115,28 | 113,54 | 114,55 | 0,17% | 447.147,00 |
| 21.08.2024 | 115,53 | 115,53 | 114,09 | 114,36 | -0,53% | 295.623,00 |
| 20.08.2024 | 114,24 | 115,15 | 113,26 | 114,97 | 0,64% | 488.649,00 |
| 19.08.2024 | 111,92 | 114,33 | 111,83 | 114,24 | 2,96% | 437.687,00 |
| 16.08.2024 | 110,03 | 111,61 | 109,63 | 110,96 | 0,87% | 562.264,00 |
| 15.08.2024 | 110,13 | 111,08 | 109,31 | 110,00 | 0,73% | 559.016,00 |
| 14.08.2024 | 111,00 | 111,30 | 108,64 | 109,20 | -2,22% | 452.730,00 |
| 13.08.2024 | 108,37 | 113,10 | 107,27 | 111,68 | 3,24% | 435.899,00 |
| 12.08.2024 | 111,07 | 111,44 | 107,81 | 108,17 | -2,87% | 434.470,00 |
| 09.08.2024 | 112,73 | 112,84 | 111,31 | 111,37 | -1,42% | 331.145,00 |
| 08.08.2024 | 112,99 | 114,27 | 110,89 | 112,97 | 0,64% | 639.804,00 |
| 07.08.2024 | 112,04 | 113,00 | 110,78 | 112,25 | 0,79% | 729.522,00 |
| 06.08.2024 | 111,35 | 112,87 | 110,50 | 111,37 | -0,24% | 634.988,00 |
| 05.08.2024 | 108,36 | 112,35 | 107,88 | 111,64 | -1,43% | 646.525,00 |
| 02.08.2024 | 114,47 | 114,76 | 111,10 | 113,26 | -0,92% | 716.259,00 |
| 01.08.2024 | 113,15 | 116,21 | 111,15 | 114,31 | 3,68% | 2.115.158,00 |
| 31.07.2024 | 112,70 | 112,73 | 110,23 | 110,25 | -1,80% | 642.714,00 |
| 30.07.2024 | 111,82 | 112,87 | 110,16 | 112,27 | 1,04% | 692.766,00 |
| 29.07.2024 | 111,41 | 113,00 | 109,18 | 111,11 | -0,41% | 818.506,00 |
| 26.07.2024 | 110,00 | 112,88 | 109,33 | 111,57 | 1,85% | 645.159,00 |
| 25.07.2024 | 109,10 | 110,79 | 108,65 | 109,54 | 0,68% | 520.795,00 |
| 24.07.2024 | 109,06 | 109,69 | 108,02 | 108,80 | 0,33% | 384.107,00 |
| 23.07.2024 | 109,48 | 109,48 | 107,63 | 108,44 | -1,15% | 407.663,00 |
| 22.07.2024 | 109,00 | 109,95 | 107,15 | 109,70 | 0,63% | 390.682,00 |
| 19.07.2024 | 108,95 | 109,93 | 108,28 | 109,01 | 0,16% | 385.884,00 |
| 18.07.2024 | 108,00 | 110,24 | 107,27 | 108,84 | 0,73% | 630.755,00 |
| 17.07.2024 | 106,40 | 108,50 | 105,74 | 108,05 | 1,85% | 494.567,00 |
| 16.07.2024 | 103,46 | 106,12 | 103,12 | 106,09 | 2,77% | 496.353,00 |
| 15.07.2024 | 105,30 | 105,49 | 103,07 | 103,23 | -2,24% | 574.330,00 |
| 12.07.2024 | 106,69 | 107,36 | 105,41 | 105,59 | -0,47% | 451.000,00 |
| 11.07.2024 | 102,88 | 106,49 | 102,04 | 106,09 | 3,78% | 406.448,00 |
| 10.07.2024 | 100,57 | 102,29 | 99,06 | 102,23 | 1,65% | 471.337,00 |
| 09.07.2024 | 100,67 | 101,32 | 99,74 | 100,57 | -0,14% | 607.084,00 |
| 08.07.2024 | 102,03 | 102,34 | 100,65 | 100,71 | -0,55% | 462.350,00 |
| 05.07.2024 | 103,37 | 103,37 | 100,34 | 101,27 | -2,18% | 931.921,00 |
| 03.07.2024 | 105,44 | 105,50 | 102,86 | 103,53 | -1,48% | 304.674,00 |
| 02.07.2024 | 106,15 | 106,53 | 104,48 | 105,09 | -1,30% | 402.575,00 |
| 01.07.2024 | 106,73 | 108,52 | 106,20 | 106,47 | -0,24% | 384.212,00 |
| 28.06.2024 | 107,56 | 108,50 | 106,33 | 106,73 | -0,35% | 1.354.259,00 |
| 27.06.2024 | 107,05 | 107,64 | 105,74 | 107,10 | -0,12% | 542.524,00 |