Börse:
168,784$
1,82%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
167,847$
Ask:
169,720$
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 165,21 | 169,58 | 164,06 | 168,65 | 1,74% | 378.251,00 |
| 21.01.2021 | 167,39 | 167,39 | 164,52 | 165,77 | -0,91% | 344.505,00 |
| 20.01.2021 | 167,42 | 171,69 | 166,94 | 167,29 | 0,17% | 566.547,00 |
| 19.01.2021 | 167,46 | 168,22 | 164,74 | 167,00 | -0,42% | 407.793,00 |
| 15.01.2021 | 166,09 | 168,12 | 165,00 | 167,71 | 1,15% | 677.230,00 |
| 14.01.2021 | 163,15 | 167,31 | 162,82 | 165,81 | 1,73% | 474.608,00 |
| 13.01.2021 | 161,99 | 165,72 | 161,03 | 162,99 | 0,97% | 502.885,00 |
| 12.01.2021 | 162,06 | 164,71 | 160,25 | 161,43 | 0,15% | 420.219,00 |
| 11.01.2021 | 162,39 | 163,99 | 160,74 | 161,20 | -0,13% | - |
| 08.01.2021 | 163,54 | 164,71 | 159,65 | 161,40 | -0,94% | 718.514,00 |
| 07.01.2021 | 164,57 | 166,98 | 162,43 | 162,93 | -0,64% | 727.831,00 |
| 06.01.2021 | 162,37 | 164,29 | 161,50 | 163,98 | 1,01% | 658.080,00 |
| 05.01.2021 | 160,55 | 163,50 | 159,38 | 162,34 | 1,78% | 615.420,00 |
| 04.01.2021 | 164,28 | 164,43 | 159,34 | 159,50 | -3,36% | - |
| 31.12.2020 | 164,63 | 166,00 | 162,42 | 165,05 | 0,30% | 327.009,00 |
| 30.12.2020 | 159,50 | 164,80 | 158,49 | 164,56 | 2,67% | 490.593,00 |
| 29.12.2020 | 160,17 | 161,34 | 157,54 | 160,28 | 0,40% | 338.884,00 |
| 28.12.2020 | 157,00 | 162,59 | 156,04 | 159,64 | 1,50% | 670.126,00 |
| 24.12.2020 | 156,66 | 158,10 | 154,88 | 157,28 | 0,81% | 197.332,00 |
| 23.12.2020 | 152,39 | 156,28 | 151,66 | 156,02 | 2,98% | 408.902,00 |
| 22.12.2020 | 150,20 | 152,02 | 149,49 | 151,51 | 0,99% | 305.403,00 |
| 21.12.2020 | 150,88 | 151,29 | 148,03 | 150,02 | -0,38% | - |
| 18.12.2020 | 149,88 | 150,79 | 146,92 | 150,60 | 1,13% | 963.784,00 |
| 17.12.2020 | 152,10 | 152,91 | 148,40 | 148,91 | -1,87% | 523.556,00 |
| 16.12.2020 | 154,87 | 154,87 | 150,44 | 151,75 | -0,54% | 416.081,00 |
| 15.12.2020 | 149,22 | 153,48 | 148,10 | 152,58 | 2,24% | 460.848,00 |
| 14.12.2020 | 145,83 | 150,71 | 145,83 | 149,23 | 2,53% | 567.315,00 |
| 11.12.2020 | 147,28 | 149,00 | 144,62 | 145,55 | -0,79% | 480.940,00 |
| 10.12.2020 | 145,22 | 148,75 | 145,22 | 146,71 | 0,45% | 435.945,00 |
| 09.12.2020 | 149,57 | 149,72 | 145,00 | 146,05 | -1,90% | 500.583,00 |
| 08.12.2020 | 148,00 | 149,88 | 147,27 | 148,88 | 0,30% | 385.600,00 |
| 07.12.2020 | 149,58 | 151,49 | 148,08 | 148,44 | -1,51% | 368.588,00 |
| 04.12.2020 | 149,67 | 153,43 | 148,63 | 150,71 | -0,19% | 492.809,00 |
| 03.12.2020 | 144,03 | 151,39 | 141,77 | 151,00 | 4,46% | 993.715,00 |
| 02.12.2020 | 142,72 | 145,56 | 142,54 | 144,55 | 0,98% | 363.810,00 |
| 01.12.2020 | 140,81 | 143,31 | 140,39 | 143,15 | 1,73% | - |
| 30.11.2020 | 143,87 | 144,32 | 140,00 | 140,71 | -1,79% | 834.220,00 |
| 27.11.2020 | 141,32 | 143,50 | 140,70 | 143,28 | 1,02% | 173.352,00 |
| 25.11.2020 | 142,38 | 144,00 | 141,02 | 141,83 | -0,70% | 361.355,00 |
| 24.11.2020 | 144,31 | 145,43 | 142,49 | 142,83 | -1,03% | 406.739,00 |
| 23.11.2020 | 143,40 | 145,15 | 142,77 | 144,31 | 0,85% | 397.779,00 |
| 20.11.2020 | 143,37 | 144,88 | 142,15 | 143,10 | -0,39% | 763.282,00 |
| 19.11.2020 | 143,80 | 145,21 | 142,93 | 143,66 | -0,15% | 388.270,00 |
| 18.11.2020 | 146,05 | 147,93 | 143,56 | 143,87 | -1,65% | 428.510,00 |
| 17.11.2020 | 145,23 | 146,87 | 142,86 | 146,28 | 0,15% | 445.385,00 |
| 16.11.2020 | 147,09 | 147,82 | 144,72 | 146,06 | -0,71% | 569.699,00 |
| 13.11.2020 | 145,09 | 148,50 | 145,09 | 147,11 | 1,18% | 419.658,00 |
| 12.11.2020 | 147,64 | 147,92 | 143,89 | 145,40 | -1,46% | 685.142,00 |
| 11.11.2020 | 151,24 | 152,76 | 146,84 | 147,55 | -2,04% | 584.963,00 |
| 10.11.2020 | 147,57 | 151,47 | 145,11 | 150,62 | 3,04% | 531.235,00 |
| 09.11.2020 | 150,67 | 152,68 | 145,95 | 146,18 | -1,70% | 480.464,00 |
| 06.11.2020 | 151,93 | 152,75 | 148,23 | 148,71 | -2,49% | 335.317,00 |
| 05.11.2020 | 156,62 | 157,66 | 151,90 | 152,50 | -3,07% | 442.337,00 |
| 04.11.2020 | 147,44 | 158,98 | 147,44 | 157,33 | 5,84% | 1.394.570,00 |
| 03.11.2020 | 154,00 | 156,00 | 146,40 | 148,65 | 0,95% | 1.118.110,00 |
| 02.11.2020 | 145,13 | 147,60 | 144,46 | 147,25 | 2,19% | 649.217,00 |
| 30.10.2020 | 145,50 | 146,38 | 143,03 | 144,10 | -1,05% | 563.220,00 |
| 29.10.2020 | 144,85 | 148,00 | 143,34 | 145,63 | 0,01% | 373.791,00 |
| 28.10.2020 | 147,59 | 149,10 | 144,74 | 145,62 | -2,63% | 441.735,00 |
| 27.10.2020 | 148,29 | 150,32 | 147,29 | 149,56 | 0,42% | 344.883,00 |
| 26.10.2020 | 150,04 | 151,40 | 147,94 | 148,93 | -0,89% | 351.613,00 |
| 23.10.2020 | 152,51 | 152,51 | 149,82 | 150,26 | -0,61% | 298.765,00 |
| 22.10.2020 | 148,26 | 151,46 | 146,03 | 151,18 | 3,98% | 545.225,00 |
| 21.10.2020 | 147,64 | 148,95 | 145,19 | 145,39 | -2,04% | 476.119,00 |
| 20.10.2020 | 148,69 | 150,41 | 147,91 | 148,42 | 0,47% | 461.151,00 |
| 19.10.2020 | 150,98 | 150,98 | 147,35 | 147,72 | -1,50% | 480.926,00 |
| 16.10.2020 | 150,41 | 151,94 | 149,83 | 149,97 | -0,30% | 327.057,00 |
| 15.10.2020 | 150,99 | 151,62 | 148,30 | 150,42 | -1,17% | 327.976,00 |
| 14.10.2020 | 151,77 | 153,67 | 151,77 | 152,20 | 0,07% | 285.685,00 |
| 13.10.2020 | 153,90 | 154,71 | 150,73 | 152,09 | -1,67% | 527.771,00 |
| 12.10.2020 | 155,50 | 156,27 | 151,95 | 154,68 | -0,47% | 488.055,00 |
| 09.10.2020 | 154,23 | 155,73 | 153,06 | 155,41 | 0,38% | 856.051,00 |
| 08.10.2020 | 147,86 | 154,88 | 147,86 | 154,82 | 8,02% | 1.569.429,00 |
| 07.10.2020 | 142,25 | 144,19 | 141,11 | 143,32 | 1,80% | 450.256,00 |
| 06.10.2020 | 144,74 | 144,74 | 140,28 | 140,79 | -2,57% | 643.341,00 |
| 05.10.2020 | 145,00 | 145,00 | 143,31 | 144,50 | 0,70% | 534.303,00 |
| 02.10.2020 | 142,47 | 144,77 | 141,16 | 143,50 | -0,44% | 456.840,00 |
| 01.10.2020 | 141,94 | 145,87 | 141,27 | 144,13 | 1,08% | 511.174,00 |
| 30.09.2020 | 140,67 | 143,86 | 139,57 | 142,59 | 2,04% | 622.232,00 |
| 29.09.2020 | 141,25 | 141,25 | 138,71 | 139,74 | -1,24% | 448.436,00 |
| 28.09.2020 | 140,95 | 141,82 | 139,99 | 141,49 | 1,37% | 474.543,00 |
| 25.09.2020 | 137,89 | 140,17 | 136,40 | 139,58 | 1,11% | 454.956,00 |
| 24.09.2020 | 137,78 | 138,63 | 135,33 | 138,05 | -0,01% | 544.542,00 |
| 23.09.2020 | 138,57 | 140,20 | 136,00 | 138,07 | -0,82% | 758.708,00 |
| 22.09.2020 | 139,40 | 139,62 | 134,96 | 139,21 | 0,17% | 778.406,00 |
| 21.09.2020 | 139,00 | 139,52 | 136,39 | 138,98 | -2,06% | 722.965,00 |
| 18.09.2020 | 141,13 | 143,60 | 140,49 | 141,90 | 1,25% | 8.444.241,00 |
| 17.09.2020 | 142,91 | 143,65 | 140,02 | 140,15 | -2,76% | 723.993,00 |
| 16.09.2020 | 141,99 | 144,93 | 141,45 | 144,13 | 1,86% | 875.807,00 |
| 15.09.2020 | 141,07 | 142,49 | 139,61 | 141,50 | 0,78% | 797.104,00 |
| 14.09.2020 | 135,56 | 140,85 | 134,88 | 140,41 | 2,64% | 810.219,00 |
| 11.09.2020 | 139,85 | 140,97 | 135,17 | 136,80 | -1,65% | 992.116,00 |
| 10.09.2020 | 141,76 | 141,87 | 139,08 | 139,10 | -1,30% | 1.057.256,00 |
| 09.09.2020 | 138,53 | 143,00 | 138,08 | 140,93 | 1,92% | 1.180.705,00 |
| 08.09.2020 | 136,99 | 140,00 | 134,07 | 138,27 | 4,99% | 1.843.981,00 |
| 04.09.2020 | 134,72 | 134,72 | 130,27 | 131,70 | -1,98% | 663.324,00 |
| 03.09.2020 | 136,26 | 136,98 | 133,30 | 134,36 | -1,31% | 763.041,00 |
| 02.09.2020 | 135,78 | 136,43 | 134,85 | 136,15 | 0,52% | 591.133,00 |
| 01.09.2020 | 134,90 | 135,55 | 133,09 | 135,45 | 0,79% | 752.503,00 |
| 31.08.2020 | 133,23 | 135,73 | 132,12 | 134,39 | 0,46% | 653.289,00 |