109,980$
0,65%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 560.950,00 |
| 17.04.2024 | 109,04 | 109,26 | 106,61 | 107,10 | -1,65% | 588.042,00 |
| 16.04.2024 | 110,41 | 111,21 | 108,75 | 108,90 | -1,81% | 543.176,00 |
| 15.04.2024 | 110,91 | 112,27 | 110,09 | 110,91 | 0,30% | 498.595,00 |
| 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% | 538.795,00 |
| 10.04.2024 | 113,66 | 114,31 | 112,50 | 114,10 | 0,09% | 644.969,00 |
| 09.04.2024 | 115,33 | 115,94 | 112,70 | 114,00 | -0,95% | 679.800,00 |
| 08.04.2024 | 116,25 | 116,79 | 114,89 | 115,09 | -1,14% | 437.520,00 |
| 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 | -1,53% | 463.862,00 |
| 03.04.2024 | 117,55 | 117,98 | 116,23 | 116,92 | -0,56% | 425.657,00 |
| 02.04.2024 | 118,51 | 119,42 | 117,05 | 117,58 | -1,17% | 441.518,00 |
| 01.04.2024 | 120,58 | 120,81 | 118,21 | 118,97 | -1,20% | 285.434,00 |
| 28.03.2024 | 120,51 | 121,53 | 120,03 | 120,42 | -0,08% | 409.964,00 |
| 27.03.2024 | 118,58 | 120,55 | 118,15 | 120,52 | 2,20% | 415.337,00 |
| 26.03.2024 | 120,60 | 120,86 | 117,71 | 117,93 | -2,37% | 1.688.515,00 |
| 25.03.2024 | 122,33 | 123,68 | 120,60 | 120,79 | -0,84% | 596.982,00 |
| 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 | 124,11 | -0,58% | 590.922,00 |
| 20.03.2024 | 124,01 | 125,65 | 123,41 | 124,83 | -0,14% | 580.458,00 |
| 19.03.2024 | 123,49 | 125,28 | 123,08 | 125,00 | 1,29% | 803.561,00 |
| 18.03.2024 | 120,42 | 123,93 | 120,42 | 123,41 | 2,08% | 832.224,00 |
| 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 | 0,38% | 590.749,00 |
| 13.03.2024 | 115,80 | 118,20 | 115,80 | 117,85 | 1,78% | 356.378,00 |
| 12.03.2024 | 116,12 | 116,81 | 115,45 | 115,79 | -0,71% | 492.226,00 |
| 11.03.2024 | 117,01 | 118,81 | 116,60 | 116,62 | -0,77% | 359.906,00 |
| 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% | 593.547,00 |
| 06.03.2024 | 120,85 | 122,11 | 116,82 | 117,20 | -1,06% | 659.079,00 |
| 05.03.2024 | 117,40 | 119,50 | 116,67 | 118,45 | 0,79% | 633.896,00 |
| 04.03.2024 | 119,06 | 120,00 | 115,64 | 117,52 | -1,12% | 928.815,00 |
| 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% | 2.075.850,00 |
| 28.02.2024 | 132,18 | 132,85 | 129,18 | 129,70 | -1,96% | 694.261,00 |
| 27.02.2024 | 133,20 | 133,36 | 131,13 | 132,30 | -0,36% | 404.240,00 |
| 26.02.2024 | 131,81 | 134,17 | 131,81 | 132,77 | 0,37% | 544.664,00 |
| 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% | 299.544,00 |
| 21.02.2024 | 126,21 | 128,47 | 125,58 | 128,42 | 1,69% | 301.699,00 |
| 20.02.2024 | 126,88 | 130,68 | 126,22 | 126,28 | -0,39% | 552.507,00 |
| 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% | 377.537,00 |
| 14.02.2024 | 122,99 | 122,99 | 120,64 | 122,24 | 0,34% | 496.270,00 |
| 13.02.2024 | 122,37 | 123,53 | 120,99 | 121,83 | -2,00% | 453.726,00 |
| 12.02.2024 | 123,43 | 124,84 | 123,12 | 124,31 | 0,71% | 280.117,00 |
| 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% | 282.666,00 |
| 07.02.2024 | 124,69 | 124,69 | 122,73 | 122,94 | -1,52% | 300.588,00 |
| 06.02.2024 | 122,63 | 125,80 | 122,17 | 124,84 | 2,34% | 359.876,00 |
| 05.02.2024 | 122,66 | 122,93 | 121,25 | 121,99 | -0,74% | 266.598,00 |
| 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% | 444.725,00 |
| 31.01.2024 | 126,66 | 126,96 | 122,35 | 122,72 | -2,26% | 531.494,00 |
| 30.01.2024 | 127,57 | 127,57 | 123,58 | 125,56 | -1,48% | 434.233,00 |
| 29.01.2024 | 122,42 | 127,55 | 122,42 | 127,44 | 4,00% | 763.523,00 |
| 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% | 531.532,00 |
| 24.01.2024 | 120,82 | 124,06 | 120,28 | 123,13 | 2,51% | 795.763,00 |
| 23.01.2024 | 119,98 | 120,25 | 116,27 | 120,11 | 0,23% | 816.189,00 |
| 22.01.2024 | 116,73 | 119,91 | 116,04 | 119,83 | 2,82% | 693.293,00 |
| 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% | 606.124,00 |
| 17.01.2024 | 118,09 | 119,25 | 117,12 | 117,73 | -1,18% | 404.239,00 |
| 16.01.2024 | 118,61 | 119,93 | 117,54 | 119,13 | 0,16% | 525.381,00 |
| 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% | 679.434,00 |
| 10.01.2024 | 122,51 | 123,22 | 119,51 | 120,25 | -1,76% | 602.886,00 |
| 09.01.2024 | 125,45 | 125,86 | 122,08 | 122,40 | -2,42% | 583.787,00 |
| 08.01.2024 | 126,90 | 127,24 | 122,36 | 125,43 | -1,70% | 349.164,00 |
| 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% | 387.863,00 |
| 03.01.2024 | 129,16 | 129,30 | 125,24 | 125,35 | -1,30% | 544.903,00 |
| 02.01.2024 | 122,45 | 127,27 | 122,45 | 127,00 | 3,25% | 578.159,00 |
| 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% | 574.111,00 |
| 27.12.2023 | 121,13 | 123,05 | 120,56 | 122,42 | 1,17% | 573.980,00 |
| 26.12.2023 | 121,24 | 122,13 | 119,56 | 121,00 | -0,21% | 734.977,00 |
| 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% | 422.947,00 |
| 20.12.2023 | 122,17 | 123,01 | 119,65 | 119,65 | -2,05% | 352.952,00 |
| 19.12.2023 | 121,42 | 122,64 | 120,92 | 122,16 | 0,84% | 489.113,00 |
| 18.12.2023 | 121,19 | 121,81 | 120,03 | 121,14 | -0,30% | 449.615,00 |
| 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% | 542.451,00 |
| 13.12.2023 | 122,21 | 125,49 | 120,91 | 125,47 | 2,49% | 676.199,00 |
| 12.12.2023 | 121,90 | 123,22 | 120,21 | 122,42 | 0,94% | 593.131,00 |
| 11.12.2023 | 120,46 | 121,48 | 120,18 | 121,28 | 0,71% | 391.480,00 |
| 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% | 625.147,00 |
| 06.12.2023 | 121,94 | 122,92 | 120,91 | 121,63 | 0,11% | 391.444,00 |
| 05.12.2023 | 120,91 | 122,64 | 120,33 | 121,50 | 0,04% | 448.275,00 |
| 04.12.2023 | 118,84 | 122,45 | 118,84 | 121,45 | 1,96% | 508.861,00 |
| 01.12.2023 | 117,94 | 119,41 | 116,00 | 119,11 | 0,74% | 636.547,00 |
| 30.11.2023 | 114,08 | 118,47 | 113,48 | 118,24 | 3,48% | 838.130,00 |
| 29.11.2023 | 114,71 | 116,09 | 113,78 | 114,26 | -0,20% | 604.932,00 |
| 28.11.2023 | 117,21 | 117,21 | 111,25 | 114,49 | -2,59% | 1.501.843,00 |
| 27.11.2023 | 119,00 | 120,14 | 117,02 | 117,54 | -3,14% | 609.246,00 |