Börse:
115,475€
1,52%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
115,000€
Ask:
115,950€
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 111,40 | 116,15 | 111,40 | 116,15 | 2,11% | 32,00 |
| 23.09.2021 | 112,95 | 113,75 | 112,95 | 113,75 | 3,41% | 130,00 |
| 22.09.2021 | 110,50 | 110,50 | 110,00 | 110,00 | 0,73% | 33,00 |
| 21.09.2021 | 110,45 | 110,45 | 109,05 | 109,20 | -0,73% | 56,00 |
| 20.09.2021 | 110,00 | 114,65 | 110,00 | 110,00 | -2,87% | 264,00 |
| 17.09.2021 | 112,20 | 113,25 | 112,20 | 113,25 | 3,19% | 320,00 |
| 16.09.2021 | 110,40 | 110,40 | 108,75 | 109,75 | -3,73% | 21,00 |
| 15.09.2021 | 114,00 | 114,00 | 114,00 | 114,00 | -0,65% | 75,00 |
| 14.09.2021 | 114,60 | 114,75 | 114,60 | 114,75 | 0,70% | 41,00 |
| 13.09.2021 | 112,05 | 113,95 | 112,05 | 113,95 | 0,93% | 5,00 |
| 10.09.2021 | 112,90 | 112,90 | 112,90 | 112,90 | 3,44% | 70,00 |
| 09.09.2021 | 112,05 | 112,05 | 109,10 | 109,15 | -3,32% | 186,00 |
| 08.09.2021 | 116,55 | 116,55 | 112,05 | 112,90 | -1,48% | 264,00 |
| 07.09.2021 | 112,65 | 114,60 | 112,65 | 114,60 | -0,87% | 185,00 |
| 06.09.2021 | 115,50 | 115,60 | 115,50 | 115,60 | 0,52% | 38,00 |
| 03.09.2021 | 116,95 | 116,95 | 114,60 | 115,00 | 1,63% | 90,00 |
| 02.09.2021 | 109,55 | 114,40 | 109,55 | 113,15 | 0,98% | 124,00 |
| 01.09.2021 | 114,60 | 114,65 | 111,00 | 112,05 | -0,75% | 377,00 |
| 31.08.2021 | 109,55 | 112,90 | 109,55 | 112,90 | 1,16% | 26,00 |
| 30.08.2021 | 112,05 | 112,95 | 111,60 | 111,60 | -2,75% | 308,00 |
| 27.08.2021 | 112,05 | 119,85 | 112,05 | 114,75 | 1,28% | 232,00 |
| 26.08.2021 | 112,15 | 117,75 | 112,15 | 113,30 | -1,69% | 472,00 |
| 25.08.2021 | 114,05 | 115,25 | 113,60 | 115,25 | -1,07% | 360,00 |
| 24.08.2021 | 121,45 | 125,20 | 116,50 | 116,50 | -0,89% | 850,00 |
| 23.08.2021 | 114,05 | 117,70 | 114,05 | 117,55 | 3,57% | 248,00 |
| 20.08.2021 | 112,05 | 115,10 | 112,05 | 113,50 | 0,49% | 234,00 |
| 19.08.2021 | 117,70 | 118,00 | 111,70 | 112,95 | -3,17% | 242,00 |
| 18.08.2021 | 117,53 | 118,30 | 115,38 | 116,65 | 0,28% | - |
| 17.08.2021 | 119,15 | 119,43 | 116,33 | 116,33 | -2,00% | - |
| 16.08.2021 | 117,30 | 122,75 | 117,30 | 118,70 | -5,23% | 671,00 |
| 13.08.2021 | 127,05 | 127,05 | 125,25 | 125,25 | 2,29% | 37,00 |
| 12.08.2021 | 122,60 | 122,60 | 122,45 | 122,45 | -0,45% | 154,00 |
| 11.08.2021 | 125,25 | 125,25 | 123,00 | 123,00 | 0,00% | 135,00 |
| 10.08.2021 | 128,05 | 128,05 | 123,00 | 123,00 | -7,59% | 55,00 |
| 09.08.2021 | 133,10 | 133,10 | 133,10 | 133,10 | 3,98% | 50,00 |
| 06.08.2021 | 125,70 | 128,05 | 125,70 | 128,00 | 1,07% | 277,00 |
| 05.08.2021 | 129,60 | 129,60 | 126,65 | 126,65 | -2,69% | 257,00 |
| 04.08.2021 | 138,00 | 138,00 | 130,15 | 130,15 | -8,84% | 304,00 |
| 03.08.2021 | 143,75 | 144,60 | 142,05 | 142,77 | -0,40% | - |
| 02.08.2021 | 143,35 | 143,35 | 143,35 | 143,35 | 2,39% | 1,00 |
| 30.07.2021 | 140,00 | 140,00 | 140,00 | 140,00 | -4,08% | 2,00 |
| 29.07.2021 | 147,35 | 147,95 | 145,83 | 145,95 | -1,10% | - |
| 28.07.2021 | 147,13 | 148,93 | 146,08 | 147,58 | 0,98% | - |
| 27.07.2021 | 143,00 | 146,15 | 143,00 | 146,15 | -2,83% | 70,00 |
| 26.07.2021 | 143,40 | 150,40 | 143,40 | 150,40 | 1,62% | 17,00 |
| 23.07.2021 | 147,30 | 148,00 | 147,30 | 148,00 | -3,65% | 21,00 |
| 22.07.2021 | 153,60 | 153,60 | 153,60 | 153,60 | 2,74% | 22,00 |
| 21.07.2021 | 149,08 | 152,02 | 148,73 | 149,50 | 0,71% | - |
| 20.07.2021 | 144,00 | 148,45 | 142,65 | 148,45 | 1,85% | 61,00 |
| 19.07.2021 | 150,70 | 150,70 | 144,75 | 145,75 | -2,90% | 78,00 |
| 16.07.2021 | 150,20 | 151,30 | 150,10 | 150,10 | -0,20% | 46,00 |
| 15.07.2021 | 153,00 | 153,00 | 150,40 | 150,40 | -1,44% | 49,00 |
| 14.07.2021 | 154,90 | 157,38 | 152,52 | 152,60 | -1,23% | - |
| 13.07.2021 | 154,50 | 154,50 | 154,50 | 154,50 | -0,80% | 20,00 |
| 12.07.2021 | 155,18 | 156,93 | 154,77 | 155,75 | 0,19% | - |
| 09.07.2021 | 155,05 | 155,52 | 154,27 | 155,45 | 0,32% | - |
| 08.07.2021 | 155,98 | 155,98 | 152,35 | 154,95 | -0,21% | - |
| 07.07.2021 | 154,73 | 157,27 | 153,20 | 155,27 | 0,66% | - |
| 06.07.2021 | 151,75 | 154,25 | 151,75 | 154,25 | 0,80% | 17,00 |
| 05.07.2021 | 153,02 | 153,18 | 152,83 | 153,02 | -0,60% | - |
| 02.07.2021 | 152,10 | 153,95 | 152,10 | 153,95 | 0,79% | 82,00 |
| 01.07.2021 | 160,85 | 164,05 | 151,90 | 152,75 | -0,10% | 149,00 |
| 30.06.2021 | 152,90 | 152,90 | 152,90 | 152,90 | -0,29% | 30,00 |
| 29.06.2021 | 153,35 | 153,35 | 153,35 | 153,35 | -1,06% | 50,00 |
| 28.06.2021 | 155,00 | 155,00 | 155,00 | 155,00 | 2,62% | 10,00 |
| 25.06.2021 | 151,05 | 151,05 | 151,05 | 151,05 | 0,57% | 1,00 |
| 24.06.2021 | 152,30 | 152,60 | 149,00 | 150,20 | 1,73% | 48,00 |
| 23.06.2021 | 148,30 | 148,30 | 147,65 | 147,65 | -0,03% | 11,00 |
| 22.06.2021 | 149,02 | 150,45 | 146,98 | 147,70 | -0,77% | - |
| 21.06.2021 | 149,20 | 151,52 | 148,38 | 148,85 | 0,71% | - |
| 18.06.2021 | 145,85 | 149,30 | 145,85 | 147,80 | -7,04% | 177,00 |
| 17.06.2021 | 154,00 | 159,00 | 149,50 | 159,00 | 6,35% | 81,00 |
| 16.06.2021 | 150,05 | 150,05 | 149,50 | 149,50 | -4,96% | 29,00 |
| 15.06.2021 | 157,30 | 157,30 | 157,30 | 157,30 | 1,75% | 10,00 |
| 14.06.2021 | 157,45 | 157,45 | 150,05 | 154,60 | 0,32% | 68,00 |
| 11.06.2021 | 152,68 | 154,77 | 152,58 | 154,10 | 1,12% | - |
| 10.06.2021 | 146,35 | 152,40 | 145,25 | 152,40 | 0,03% | 75,00 |
| 09.06.2021 | 150,40 | 152,35 | 150,40 | 152,35 | 4,76% | 19,00 |
| 08.06.2021 | 144,95 | 146,73 | 144,88 | 145,43 | 4,51% | - |
| 07.06.2021 | 139,15 | 139,15 | 139,15 | 139,15 | -1,90% | 1,00 |
| 04.06.2021 | 139,85 | 141,85 | 139,85 | 141,85 | -0,11% | 72,00 |
| 03.06.2021 | 142,00 | 142,00 | 142,00 | 142,00 | -1,08% | 20,00 |
| 02.06.2021 | 143,55 | 143,55 | 143,55 | 143,55 | -0,21% | 9,00 |
| 01.06.2021 | 146,40 | 146,40 | 143,85 | 143,85 | -1,67% | 102,00 |
| 31.05.2021 | 146,30 | 146,30 | 146,30 | 146,30 | 0,17% | 10,00 |
| 28.05.2021 | 146,05 | 146,05 | 146,05 | 146,05 | 0,72% | 50,00 |
| 27.05.2021 | 146,20 | 147,80 | 145,00 | 145,00 | 0,17% | 29,00 |
| 26.05.2021 | 144,75 | 144,75 | 144,75 | 144,75 | 1,26% | 8,00 |
| 25.05.2021 | 142,95 | 142,95 | 142,95 | 142,95 | -3,64% | 3,00 |
| 21.05.2021 | 147,55 | 148,35 | 147,55 | 148,35 | 1,51% | 13,00 |
| 20.05.2021 | 146,15 | 146,15 | 146,15 | 146,15 | 2,20% | 6,00 |
| 19.05.2021 | 143,50 | 143,50 | 143,00 | 143,00 | -0,73% | 26,00 |
| 18.05.2021 | 142,90 | 144,05 | 142,90 | 144,05 | -2,24% | 8,00 |
| 17.05.2021 | 150,75 | 150,75 | 147,25 | 147,35 | 0,75% | 24,00 |
| 14.05.2021 | 144,45 | 147,10 | 144,45 | 146,25 | 0,24% | 7,00 |
| 13.05.2021 | 149,15 | 149,15 | 145,90 | 145,90 | 2,78% | 10,00 |
| 12.05.2021 | 139,45 | 141,95 | 139,35 | 141,95 | -1,22% | 42,00 |
| 11.05.2021 | 148,20 | 148,20 | 140,55 | 143,70 | -0,76% | 45,00 |
| 10.05.2021 | 148,60 | 148,60 | 144,80 | 144,80 | -0,89% | 5,00 |
| 07.05.2021 | 143,35 | 146,10 | 143,35 | 146,10 | 3,73% | 429,00 |