107,698$
0,25%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 108,57 | 108,57 | 107,25 | 107,29 | -0,13% | - |
| 25.04.2024 | 108,25 | 109,05 | 107,22 | 107,43 | -0,82% | 424.856,00 |
| 24.04.2024 | 108,66 | 109,39 | 107,60 | 108,32 | -1,29% | 401.342,00 |
| 23.04.2024 | 109,72 | 110,44 | 108,90 | 109,74 | 0,87% | 376.841,00 |
| 22.04.2024 | 110,33 | 110,47 | 108,41 | 108,79 | -1,05% | 514.011,00 |
| 19.04.2024 | 109,27 | 111,35 | 108,88 | 109,94 | 0,61% | 756.914,00 |
| 18.04.2024 | 107,15 | 109,51 | 107,15 | 109,27 | 2,03% | 564.463,00 |
| 17.04.2024 | 109,04 | 109,26 | 106,61 | 107,10 | -1,65% | 592.713,00 |
| 16.04.2024 | 110,41 | 111,21 | 108,75 | 108,90 | -1,81% | 545.622,00 |
| 15.04.2024 | 110,91 | 112,27 | 110,09 | 110,91 | 0,30% | 603.233,00 |
| 12.04.2024 | 113,10 | 113,10 | 110,42 | 110,58 | -2,58% | 431.405,00 |
| 11.04.2024 | 114,45 | 114,74 | 112,44 | 113,51 | -0,52% | 633.922,00 |
| 10.04.2024 | 113,66 | 114,31 | 112,50 | 114,10 | 0,09% | 716.709,00 |
| 09.04.2024 | 115,33 | 115,94 | 112,70 | 114,00 | -0,95% | 690.025,00 |
| 08.04.2024 | 116,25 | 116,79 | 114,89 | 115,09 | -1,14% | 437.767,00 |
| 05.04.2024 | 115,19 | 116,86 | 114,82 | 116,42 | 1,12% | 530.825,00 |
| 04.04.2024 | 117,56 | 118,01 | 115,10 | 115,13 | -1,51% | 512.011,00 |
| 03.04.2024 | 117,55 | 117,98 | 116,23 | 116,89 | -0,59% | 425.657,00 |
| 02.04.2024 | 118,51 | 119,42 | 117,05 | 117,58 | -1,17% | 571.290,00 |
| 01.04.2024 | 120,58 | 120,81 | 118,21 | 118,97 | -1,20% | 360.528,00 |
| 28.03.2024 | 120,51 | 121,53 | 120,03 | 120,42 | -0,07% | 409.964,00 |
| 27.03.2024 | 118,58 | 120,55 | 118,15 | 120,51 | 2,19% | 471.653,00 |
| 26.03.2024 | 120,60 | 120,86 | 117,71 | 117,93 | -2,37% | 1.689.780,00 |
| 25.03.2024 | 122,33 | 123,68 | 120,60 | 120,79 | -0,84% | 597.609,00 |
| 22.03.2024 | 124,62 | 125,27 | 121,51 | 121,81 | -1,85% | 691.817,00 |
| 21.03.2024 | 125,31 | 125,95 | 123,63 | 124,10 | -0,55% | 682.881,00 |
| 20.03.2024 | 124,01 | 125,65 | 123,41 | 124,79 | -0,17% | 675.577,00 |
| 19.03.2024 | 123,49 | 125,28 | 123,08 | 125,00 | 1,29% | 803.609,00 |
| 18.03.2024 | 120,42 | 123,93 | 120,42 | 123,41 | 2,08% | 841.678,00 |
| 15.03.2024 | 118,13 | 121,59 | 118,13 | 120,90 | 2,20% | 1.529.408,00 |
| 14.03.2024 | 117,50 | 118,36 | 116,57 | 118,30 | 0,45% | 606.262,00 |
| 13.03.2024 | 115,80 | 118,20 | 115,80 | 117,77 | 1,71% | 458.675,00 |
| 12.03.2024 | 116,12 | 116,81 | 115,45 | 115,79 | -0,72% | 492.355,00 |
| 11.03.2024 | 117,01 | 118,81 | 116,60 | 116,63 | -0,77% | 456.009,00 |
| 08.03.2024 | 116,36 | 119,04 | 116,02 | 117,53 | 1,00% | 420.698,00 |
| 07.03.2024 | 117,05 | 117,54 | 115,68 | 116,37 | -0,71% | 593.650,00 |
| 06.03.2024 | 120,85 | 122,11 | 116,82 | 117,20 | -1,06% | 734.565,00 |
| 05.03.2024 | 117,40 | 119,50 | 116,67 | 118,45 | 0,79% | 782.267,00 |
| 04.03.2024 | 119,06 | 120,00 | 115,64 | 117,52 | -1,12% | 1.098.843,00 |
| 01.03.2024 | 119,65 | 122,57 | 118,54 | 118,85 | -0,03% | 1.044.458,00 |
| 29.02.2024 | 125,50 | 125,50 | 116,00 | 118,89 | -8,33% | 2.253.303,00 |
| 28.02.2024 | 132,18 | 132,85 | 129,18 | 129,70 | -1,96% | 697.940,00 |
| 27.02.2024 | 133,20 | 133,36 | 131,13 | 132,30 | -0,36% | 451.722,00 |
| 26.02.2024 | 131,81 | 134,17 | 131,81 | 132,77 | 0,37% | 552.622,00 |
| 23.02.2024 | 128,88 | 132,44 | 128,05 | 132,28 | 3,05% | 385.914,00 |
| 22.02.2024 | 128,42 | 128,63 | 126,09 | 128,37 | -0,04% | 343.445,00 |
| 21.02.2024 | 126,21 | 128,47 | 125,58 | 128,42 | 1,69% | 302.241,00 |
| 20.02.2024 | 126,88 | 130,68 | 126,22 | 126,28 | -0,39% | 637.559,00 |
| 16.02.2024 | 127,00 | 127,79 | 124,17 | 126,78 | -0,07% | 673.907,00 |
| 15.02.2024 | 122,56 | 126,91 | 122,56 | 126,87 | 3,79% | 433.724,00 |
| 14.02.2024 | 122,99 | 122,99 | 120,64 | 122,24 | 0,34% | 510.296,00 |
| 13.02.2024 | 122,37 | 123,53 | 120,99 | 121,83 | -2,00% | 455.536,00 |
| 12.02.2024 | 123,43 | 124,84 | 123,12 | 124,31 | 0,71% | 325.591,00 |
| 09.02.2024 | 123,19 | 123,48 | 122,20 | 123,43 | 0,58% | 280.662,00 |
| 08.02.2024 | 122,05 | 123,12 | 120,71 | 122,72 | -0,18% | 360.450,00 |
| 07.02.2024 | 124,69 | 124,69 | 122,73 | 122,94 | -1,52% | 301.109,00 |
| 06.02.2024 | 122,63 | 125,80 | 122,17 | 124,84 | 2,34% | 407.948,00 |
| 05.02.2024 | 122,66 | 122,93 | 121,25 | 121,99 | -0,74% | 305.143,00 |
| 02.02.2024 | 122,35 | 123,51 | 121,12 | 122,90 | -0,72% | 354.394,00 |
| 01.02.2024 | 122,52 | 124,41 | 121,80 | 123,79 | 0,87% | 623.300,00 |
| 31.01.2024 | 126,66 | 126,96 | 122,35 | 122,72 | -2,26% | 535.290,00 |
| 30.01.2024 | 127,57 | 127,57 | 123,58 | 125,56 | -1,48% | 436.451,00 |
| 29.01.2024 | 122,42 | 127,55 | 122,42 | 127,44 | 4,00% | 868.921,00 |
| 26.01.2024 | 123,75 | 124,00 | 121,09 | 122,54 | -0,23% | 456.307,00 |
| 25.01.2024 | 123,48 | 123,93 | 121,06 | 122,82 | -0,25% | 533.479,00 |
| 24.01.2024 | 120,82 | 124,06 | 120,28 | 123,13 | 2,51% | 855.522,00 |
| 23.01.2024 | 119,98 | 120,25 | 116,27 | 120,11 | 0,23% | 816.235,00 |
| 22.01.2024 | 116,73 | 119,91 | 116,04 | 119,83 | 2,82% | 698.098,00 |
| 19.01.2024 | 114,72 | 116,55 | 113,55 | 116,54 | 1,17% | 501.921,00 |
| 18.01.2024 | 117,30 | 117,34 | 114,12 | 115,19 | -2,16% | 606.397,00 |
| 17.01.2024 | 118,09 | 119,25 | 117,12 | 117,73 | -1,18% | 489.016,00 |
| 16.01.2024 | 118,61 | 119,93 | 117,54 | 119,13 | 0,16% | 535.258,00 |
| 12.01.2024 | 120,83 | 121,80 | 118,37 | 118,94 | -1,17% | 594.140,00 |
| 11.01.2024 | 120,00 | 121,86 | 118,60 | 120,35 | 0,08% | 731.000,00 |
| 10.01.2024 | 122,51 | 123,22 | 119,51 | 120,25 | -1,76% | 674.101,00 |
| 09.01.2024 | 125,45 | 125,86 | 122,08 | 122,40 | -2,42% | 641.738,00 |
| 08.01.2024 | 126,90 | 127,24 | 122,36 | 125,43 | -1,70% | 400.997,00 |
| 05.01.2024 | 123,99 | 128,71 | 123,83 | 127,60 | 2,61% | 538.847,00 |
| 04.01.2024 | 125,82 | 126,85 | 122,72 | 124,35 | -0,80% | 530.879,00 |
| 03.01.2024 | 129,16 | 129,30 | 125,24 | 125,35 | -1,30% | 545.514,00 |
| 02.01.2024 | 122,45 | 127,27 | 122,45 | 127,00 | 3,25% | 666.901,00 |
| 29.12.2023 | 123,23 | 123,23 | 121,22 | 123,00 | -0,29% | 694.502,00 |
| 28.12.2023 | 122,21 | 123,46 | 122,19 | 123,36 | 0,77% | 584.492,00 |
| 27.12.2023 | 121,13 | 123,05 | 120,56 | 122,42 | 1,17% | 575.471,00 |
| 26.12.2023 | 121,24 | 122,13 | 119,56 | 121,00 | -0,21% | 745.913,00 |
| 22.12.2023 | 119,74 | 121,82 | 117,54 | 121,25 | 0,12% | 869.278,00 |
| 21.12.2023 | 120,29 | 121,39 | 120,14 | 121,10 | 1,21% | 425.095,00 |
| 20.12.2023 | 122,17 | 123,01 | 119,65 | 119,65 | -2,05% | 429.460,00 |
| 19.12.2023 | 121,42 | 122,64 | 120,92 | 122,16 | 0,84% | 574.862,00 |
| 18.12.2023 | 121,19 | 121,81 | 120,03 | 121,14 | -0,30% | 449.819,00 |
| 15.12.2023 | 122,57 | 123,60 | 120,45 | 121,50 | -1,25% | 1.379.920,00 |
| 14.12.2023 | 125,55 | 126,86 | 122,34 | 123,04 | -1,94% | 666.913,00 |
| 13.12.2023 | 122,21 | 125,49 | 120,91 | 125,47 | 2,49% | 696.428,00 |
| 12.12.2023 | 121,90 | 123,22 | 120,21 | 122,42 | 0,94% | 593.646,00 |
| 11.12.2023 | 120,46 | 121,48 | 120,18 | 121,28 | 0,71% | 431.615,00 |
| 08.12.2023 | 120,54 | 121,88 | 119,52 | 120,42 | 0,74% | 504.148,00 |
| 07.12.2023 | 120,82 | 121,54 | 119,54 | 119,54 | -1,72% | 683.446,00 |
| 06.12.2023 | 121,94 | 122,92 | 120,91 | 121,63 | 0,11% | 394.071,00 |
| 05.12.2023 | 120,91 | 122,64 | 120,33 | 121,50 | 0,04% | 521.015,00 |
| 04.12.2023 | 118,84 | 122,45 | 118,84 | 121,45 | 1,96% | 508.949,00 |