87,230€
0,43%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 87,29 | 87,37 | 87,16 | 87,23 | 0,43% | - |
| 08.05.2025 | 89,90 | 91,70 | 86,86 | 86,86 | -3,81% | 932,00 |
| 07.05.2025 | 95,60 | 95,60 | 89,64 | 90,30 | -7,31% | 151,00 |
| 06.05.2025 | 102,15 | 104,50 | 97,42 | 97,42 | -7,57% | 71,00 |
| 05.05.2025 | 104,05 | 105,40 | 104,05 | 105,40 | -0,66% | 2,00 |
| 02.05.2025 | 104,60 | 106,10 | 103,00 | 106,10 | 4,64% | 172,00 |
| 30.04.2025 | 102,90 | 103,30 | 100,15 | 101,40 | 0,10% | 65,00 |
| 29.04.2025 | 100,55 | 101,30 | 99,54 | 101,30 | 2,16% | 127,00 |
| 28.04.2025 | 97,98 | 99,66 | 97,98 | 99,16 | 2,23% | 338,00 |
| 25.04.2025 | 95,16 | 97,00 | 95,16 | 97,00 | 1,98% | 1.193,00 |
| 24.04.2025 | 93,22 | 95,12 | 91,30 | 95,12 | 2,61% | 235,00 |
| 23.04.2025 | 94,00 | 94,16 | 92,70 | 92,70 | 4,51% | 72,00 |
| 22.04.2025 | 89,82 | 90,40 | 87,00 | 88,70 | -2,70% | 486,00 |
| 17.04.2025 | 91,28 | 91,28 | 89,02 | 91,16 | 2,08% | 28,00 |
| 16.04.2025 | 90,50 | 90,50 | 89,30 | 89,30 | -1,50% | 326,00 |
| 15.04.2025 | 89,30 | 91,64 | 89,30 | 90,66 | 0,96% | 300,00 |
| 14.04.2025 | 90,64 | 91,18 | 88,84 | 89,80 | 2,53% | 176,00 |
| 11.04.2025 | 89,74 | 91,62 | 87,58 | 87,58 | -5,07% | 42,00 |
| 10.04.2025 | 97,14 | 98,36 | 86,90 | 92,26 | -4,85% | 222,00 |
| 09.04.2025 | 96,12 | 97,82 | 86,46 | 96,96 | -3,90% | 219,00 |
| 08.04.2025 | 99,72 | 101,45 | 99,72 | 100,90 | 2,98% | 55,00 |
| 07.04.2025 | 94,34 | 98,52 | 94,34 | 97,98 | -2,56% | 102,00 |
| 04.04.2025 | 105,20 | 105,60 | 100,55 | 100,55 | -8,76% | 111,00 |
| 03.04.2025 | 109,80 | 110,20 | 108,55 | 110,20 | -2,61% | 75,00 |
| 02.04.2025 | 113,75 | 116,30 | 113,15 | 113,15 | -2,54% | 42,00 |
| 01.04.2025 | 116,10 | 116,50 | 113,70 | 116,10 | 1,13% | 117,00 |
| 31.03.2025 | 111,65 | 114,80 | 111,65 | 114,80 | 0,61% | 104,00 |
| 28.03.2025 | 117,00 | 117,00 | 114,10 | 114,10 | -3,79% | 303,00 |
| 27.03.2025 | 118,60 | 118,60 | 118,60 | 118,60 | -1,13% | 45,00 |
| 26.03.2025 | 124,65 | 124,65 | 118,75 | 119,95 | -5,07% | 245,00 |
| 25.03.2025 | 125,00 | 126,35 | 125,00 | 126,35 | -3,11% | 27,00 |
| 24.03.2025 | 129,85 | 130,45 | 129,50 | 130,40 | 1,72% | 15,00 |
| 21.03.2025 | 128,65 | 128,65 | 127,80 | 128,20 | -0,70% | 95,00 |
| 20.03.2025 | 130,55 | 130,55 | 129,10 | 129,10 | -0,39% | 5,00 |
| 19.03.2025 | 127,85 | 129,60 | 127,85 | 129,60 | 1,81% | 71,00 |
| 18.03.2025 | 128,40 | 128,40 | 127,30 | 127,30 | -1,39% | 15,00 |
| 17.03.2025 | 126,35 | 129,10 | 126,15 | 129,10 | 2,06% | 80,00 |
| 14.03.2025 | 125,45 | 126,83 | 123,70 | 126,50 | 0,76% | - |
| 13.03.2025 | 122,70 | 125,55 | 122,70 | 125,55 | -1,10% | 138,00 |
| 12.03.2025 | 126,50 | 126,95 | 126,50 | 126,95 | 1,76% | 42,00 |
| 11.03.2025 | 126,50 | 126,50 | 124,30 | 124,75 | -2,31% | 87,00 |
| 10.03.2025 | 127,60 | 128,75 | 127,55 | 127,70 | 0,24% | 414,00 |
| 07.03.2025 | 127,95 | 129,70 | 126,95 | 127,40 | 1,47% | 112,00 |
| 06.03.2025 | 125,85 | 127,20 | 125,55 | 125,55 | -3,65% | 86,00 |
| 05.03.2025 | 127,10 | 130,30 | 127,10 | 130,30 | -1,55% | 92,00 |
| 04.03.2025 | 132,25 | 132,85 | 130,60 | 132,35 | -0,97% | 238,00 |
| 03.03.2025 | 139,90 | 139,90 | 133,60 | 133,65 | -2,62% | 192,00 |
| 28.02.2025 | 136,05 | 138,00 | 136,05 | 137,25 | -1,96% | 154,00 |
| 27.02.2025 | 140,10 | 140,10 | 140,00 | 140,00 | 2,00% | 21,00 |
| 26.02.2025 | 130,05 | 140,45 | 128,95 | 137,25 | 3,39% | 359,00 |
| 25.02.2025 | 128,55 | 132,75 | 128,55 | 132,75 | 1,45% | 224,00 |
| 24.02.2025 | 128,50 | 130,85 | 128,50 | 130,85 | 0,15% | 36,00 |
| 21.02.2025 | 130,23 | 131,13 | 129,52 | 130,65 | 0,85% | - |
| 20.02.2025 | 130,65 | 130,65 | 129,55 | 129,55 | 0,00% | 16,00 |
| 19.02.2025 | 128,20 | 130,25 | 128,20 | 129,55 | 0,39% | 139,00 |
| 18.02.2025 | 127,90 | 130,35 | 127,15 | 129,05 | 1,89% | 134,00 |
| 17.02.2025 | 129,75 | 129,75 | 126,65 | 126,65 | -0,63% | 27,00 |
| 14.02.2025 | 132,40 | 132,40 | 127,45 | 127,45 | -1,96% | 164,00 |
| 13.02.2025 | 128,70 | 132,90 | 128,70 | 130,00 | -0,04% | 42,00 |
| 12.02.2025 | 123,85 | 130,05 | 123,85 | 130,05 | 3,21% | 248,00 |
| 11.02.2025 | 117,85 | 126,00 | 117,85 | 126,00 | 6,87% | 94,00 |
| 10.02.2025 | 117,90 | 117,90 | 117,90 | 117,90 | 1,51% | 13,00 |
| 07.02.2025 | 116,00 | 116,15 | 116,00 | 116,15 | 0,48% | 13,00 |
| 06.02.2025 | 116,65 | 116,65 | 115,25 | 115,60 | -1,83% | 37,00 |
| 05.02.2025 | 117,20 | 117,75 | 117,20 | 117,75 | 1,29% | 60,00 |
| 04.02.2025 | 116,25 | 116,25 | 116,25 | 116,25 | -1,69% | 11,00 |
| 03.02.2025 | 120,65 | 120,65 | 118,25 | 118,25 | -0,71% | 148,00 |
| 31.01.2025 | 122,65 | 122,65 | 119,10 | 119,10 | 1,66% | 94,00 |
| 30.01.2025 | 118,80 | 118,80 | 117,15 | 117,15 | -0,76% | 58,00 |
| 29.01.2025 | 121,25 | 121,25 | 118,05 | 118,05 | -0,84% | 25,00 |
| 28.01.2025 | 120,70 | 120,70 | 118,00 | 119,05 | 0,46% | 38,00 |
| 27.01.2025 | 111,60 | 118,50 | 110,60 | 118,50 | 1,67% | 194,00 |
| 24.01.2025 | 117,90 | 118,05 | 116,55 | 116,55 | -0,55% | 475,00 |
| 23.01.2025 | 114,35 | 117,20 | 114,35 | 117,20 | 0,17% | 21,00 |
| 22.01.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 0,39% | 9,00 |
| 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 |