116,550€
0,43%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 118,40 | 118,40 | 116,15 | 116,55 | 0,43% | 195,00 |
| 20.01.2025 | 116,15 | 116,15 | 116,05 | 116,05 | -1,49% | 6,00 |
| 17.01.2025 | 117,90 | 117,90 | 117,80 | 117,80 | -0,17% | 19,00 |
| 16.01.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -1,38% | 2,00 |
| 15.01.2025 | 118,15 | 119,65 | 118,15 | 119,65 | -0,08% | 2,00 |
| 14.01.2025 | 119,30 | 122,10 | 119,15 | 119,75 | -0,08% | 111,00 |
| 13.01.2025 | 117,60 | 119,85 | 117,60 | 119,85 | 4,49% | 459,00 |
| 10.01.2025 | 114,90 | 114,90 | 114,70 | 114,70 | -0,30% | 5,00 |
| 09.01.2025 | 115,05 | 115,05 | 115,05 | 115,05 | -1,79% | 3,00 |
| 08.01.2025 | 117,10 | 117,85 | 117,10 | 117,15 | -0,04% | 165,00 |
| 07.01.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -0,13% | 38,00 |
| 06.01.2025 | 115,95 | 117,35 | 113,45 | 117,35 | -1,10% | 118,00 |
| 03.01.2025 | 119,25 | 121,00 | 118,65 | 118,65 | -1,66% | 150,00 |
| 02.01.2025 | 117,80 | 120,65 | 117,30 | 120,65 | 3,52% | 113,00 |
| 30.12.2024 | 117,65 | 119,05 | 116,15 | 116,55 | -2,55% | 146,00 |
| 27.12.2024 | 119,55 | 119,60 | 118,80 | 119,60 | 0,42% | 280,00 |
| 23.12.2024 | 120,05 | 120,05 | 118,15 | 119,10 | 2,23% | 101,00 |
| 20.12.2024 | 118,05 | 119,90 | 116,50 | 116,50 | -0,81% | 194,00 |
| 19.12.2024 | 115,90 | 118,00 | 114,90 | 117,45 | -1,22% | 169,00 |
| 18.12.2024 | 116,85 | 118,90 | 116,85 | 118,90 | 2,63% | 154,00 |
| 17.12.2024 | 120,55 | 120,55 | 115,85 | 115,85 | -3,42% | 133,00 |
| 16.12.2024 | 114,15 | 119,95 | 114,15 | 119,95 | 3,45% | 99,00 |
| 13.12.2024 | 117,20 | 117,30 | 115,95 | 115,95 | -3,37% | 150,00 |
| 12.12.2024 | 120,35 | 120,35 | 117,80 | 120,00 | 6,19% | 41,00 |
| 11.12.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -2,04% | 20,00 |
| 10.12.2024 | 115,20 | 115,35 | 113,85 | 115,35 | -0,30% | 134,00 |
| 09.12.2024 | 115,35 | 115,70 | 114,80 | 115,70 | 0,00% | 36,00 |
| 06.12.2024 | 116,35 | 116,35 | 115,70 | 115,70 | -0,60% | 13,00 |
| 05.12.2024 | 117,00 | 117,55 | 114,60 | 116,40 | -0,81% | 93,00 |
| 04.12.2024 | 115,60 | 117,35 | 115,60 | 117,35 | 1,12% | 28,00 |
| 03.12.2024 | 115,30 | 116,05 | 115,30 | 116,05 | 0,48% | 86,00 |
| 02.12.2024 | 115,70 | 116,15 | 115,05 | 115,50 | -0,35% | 188,00 |
| 29.11.2024 | 117,40 | 117,40 | 115,90 | 115,90 | -0,71% | 22,00 |
| 28.11.2024 | 116,43 | 116,78 | 116,43 | 116,73 | 1,06% | - |
| 27.11.2024 | 116,15 | 118,05 | 115,25 | 115,50 | -1,03% | 372,00 |
| 26.11.2024 | 116,65 | 116,70 | 116,65 | 116,70 | -2,02% | 241,00 |
| 25.11.2024 | 122,30 | 122,50 | 119,10 | 119,10 | -2,42% | 162,00 |
| 22.11.2024 | 120,30 | 122,05 | 119,90 | 122,05 | 4,54% | 117,00 |
| 21.11.2024 | 116,18 | 120,58 | 113,93 | 116,75 | 4,52% | - |
| 20.11.2024 | 111,60 | 111,70 | 111,60 | 111,70 | 0,81% | 39,00 |
| 19.11.2024 | 110,45 | 112,50 | 109,20 | 110,80 | -0,18% | 169,00 |
| 18.11.2024 | 117,10 | 117,10 | 111,00 | 111,00 | -4,56% | 422,00 |
| 15.11.2024 | 117,75 | 117,75 | 114,30 | 116,30 | -1,48% | 136,00 |
| 14.11.2024 | 121,60 | 122,05 | 117,15 | 118,05 | -2,56% | 219,00 |
| 13.11.2024 | 120,90 | 122,00 | 119,55 | 121,15 | 0,62% | 769,00 |
| 12.11.2024 | 120,40 | 120,95 | 118,50 | 120,40 | 1,39% | 2.320,00 |
| 11.11.2024 | 118,25 | 119,35 | 118,20 | 118,75 | 3,26% | 274,00 |
| 08.11.2024 | 111,20 | 115,00 | 110,30 | 115,00 | 3,19% | 65,00 |
| 07.11.2024 | 103,10 | 111,50 | 103,10 | 111,45 | 7,37% | 131,00 |
| 06.11.2024 | 105,10 | 105,10 | 103,80 | 103,80 | 2,42% | 395,00 |
| 05.11.2024 | 101,35 | 101,35 | 101,35 | 101,35 | -0,69% | 4,00 |
| 04.11.2024 | 100,65 | 102,05 | 100,40 | 102,05 | 0,29% | 29,00 |
| 01.11.2024 | 100,95 | 101,75 | 100,95 | 101,75 | 0,00% | 5,00 |
| 31.10.2024 | 104,40 | 104,40 | 101,75 | 101,75 | -2,07% | 69,00 |
| 30.10.2024 | 103,65 | 103,90 | 103,65 | 103,90 | 0,58% | 11,00 |
| 29.10.2024 | 103,80 | 103,80 | 103,30 | 103,30 | -0,53% | 119,00 |
| 28.10.2024 | 101,35 | 103,85 | 101,35 | 103,85 | 1,81% | 28,00 |
| 25.10.2024 | 99,24 | 102,00 | 99,24 | 102,00 | 1,54% | 36,00 |
| 24.10.2024 | 103,05 | 103,05 | 100,45 | 100,45 | -3,18% | 104,00 |
| 23.10.2024 | 103,75 | 103,75 | 103,75 | 103,75 | -1,33% | 6,00 |
| 22.10.2024 | 104,30 | 105,18 | 104,00 | 105,15 | 0,10% | - |
| 21.10.2024 | 105,05 | 105,05 | 105,05 | 105,05 | 0,00% | 1,00 |
| 18.10.2024 | 105,05 | 105,05 | 105,05 | 105,05 | -1,45% | 258,00 |
| 17.10.2024 | 106,60 | 106,60 | 106,60 | 106,60 | -1,75% | 11,00 |
| 16.10.2024 | 107,10 | 108,50 | 107,10 | 108,50 | 2,36% | 31,00 |
| 15.10.2024 | 101,88 | 106,95 | 101,63 | 106,00 | 4,74% | - |
| 14.10.2024 | 99,00 | 101,20 | 99,00 | 101,20 | 2,18% | 113,00 |
| 11.10.2024 | 99,04 | 99,04 | 99,04 | 99,04 | 0,65% | 13,00 |
| 10.10.2024 | 98,38 | 98,40 | 98,30 | 98,40 | 0,10% | 1.063,00 |
| 09.10.2024 | 98,50 | 98,50 | 98,30 | 98,30 | -0,12% | 25,00 |
| 08.10.2024 | 99,28 | 99,28 | 98,42 | 98,42 | 0,02% | 58,00 |
| 07.10.2024 | 98,78 | 100,20 | 98,40 | 98,40 | 0,18% | 24,00 |
| 04.10.2024 | 98,00 | 98,22 | 98,00 | 98,22 | -0,97% | 4,00 |
| 03.10.2024 | 99,18 | 99,18 | 99,18 | 99,18 | 0,24% | 3,00 |
| 02.10.2024 | 97,62 | 98,94 | 97,62 | 98,94 | -0,70% | 41,00 |
| 01.10.2024 | 100,80 | 100,80 | 99,64 | 99,64 | -0,37% | 17,00 |
| 30.09.2024 | 99,26 | 100,48 | 98,58 | 100,01 | -0,91% | - |
| 27.09.2024 | 98,63 | 100,93 | 98,34 | 100,93 | 2,61% | - |
| 26.09.2024 | 97,46 | 98,78 | 97,46 | 98,36 | 0,88% | 29,00 |
| 25.09.2024 | 96,02 | 97,50 | 96,02 | 97,50 | -1,38% | 195,00 |
| 24.09.2024 | 97,44 | 98,86 | 97,44 | 98,86 | -1,44% | 9,00 |
| 23.09.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 1,60% | 1,00 |
| 20.09.2024 | 98,72 | 98,72 | 98,72 | 98,72 | -1,28% | 25,00 |
| 19.09.2024 | 100,10 | 100,10 | 100,00 | 100,00 | -0,40% | 253,00 |
| 18.09.2024 | 100,10 | 100,60 | 100,10 | 100,40 | 1,05% | 86,00 |
| 17.09.2024 | 98,66 | 99,36 | 98,66 | 99,36 | 1,76% | 22,00 |
| 16.09.2024 | 98,58 | 99,10 | 97,64 | 97,64 | 0,32% | 63,00 |
| 13.09.2024 | 96,20 | 97,51 | 96,14 | 97,33 | 0,96% | - |
| 12.09.2024 | 96,40 | 96,40 | 96,40 | 96,40 | -0,52% | 17,00 |
| 11.09.2024 | 96,68 | 96,90 | 96,68 | 96,90 | 0,39% | 50,00 |
| 10.09.2024 | 95,46 | 96,52 | 95,46 | 96,52 | -1,79% | 3,00 |
| 09.09.2024 | 97,94 | 98,28 | 97,94 | 98,28 | 2,37% | 11,00 |
| 06.09.2024 | 96,98 | 96,98 | 96,00 | 96,00 | -1,82% | 70,00 |
| 05.09.2024 | 97,78 | 97,78 | 97,78 | 97,78 | 1,01% | 50,00 |
| 04.09.2024 | 97,42 | 97,50 | 96,80 | 96,80 | -2,71% | 57,00 |
| 03.09.2024 | 101,25 | 101,25 | 99,50 | 99,50 | -5,33% | 90,00 |
| 02.09.2024 | 105,10 | 105,10 | 105,10 | 105,10 | 0,10% | 1,00 |
| 30.08.2024 | 104,15 | 105,00 | 104,15 | 105,00 | -0,28% | 25,00 |
| 29.08.2024 | 105,30 | 105,30 | 105,30 | 105,30 | 1,84% | 15,00 |
| 28.08.2024 | 103,50 | 103,50 | 103,40 | 103,40 | 2,07% | 8,00 |