Deutsche Märkte geschlossen

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,54-0,37 (-0,24%)
Börsenschluss: 04:00PM EST
156,54 0,00 (0,00%)
Nachbörse: 04:32PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022157,00157,43155,71156,54156,54701.249
30. Nov. 2022155,73157,45155,22156,91156,91798.000
29. Nov. 2022153,00156,80150,79155,65155,65579.000
28. Nov. 2022151,76154,81151,76153,96153,96346.900
25. Nov. 2022151,53154,02150,99153,00153,00139.600
23. Nov. 2022153,09153,91150,75151,26151,26341.400
22. Nov. 2022149,28153,38148,51153,21153,21413.100
21. Nov. 2022147,13149,47145,48148,86148,86446.100
18. Nov. 2022146,36148,25145,67147,18147,18554.300
17. Nov. 2022141,84145,17140,32145,12145,12511.400
16. Nov. 2022147,92148,13142,11142,74142,74533.100
15. Nov. 2022149,87149,97147,36148,44148,44510.900
14. Nov. 2022149,33153,46147,66148,45148,45629.100
11. Nov. 2022149,00149,80141,76149,15149,15771.700
10. Nov. 2022150,00156,04146,40149,90149,901.050.900
09. Nov. 2022141,80144,83139,36140,00140,00920.200
08. Nov. 2022145,17145,57142,20142,67142,67825.100
07. Nov. 2022147,00147,63143,56145,37145,37681.100
04. Nov. 2022144,80147,10143,79146,43146,43574.900
03. Nov. 2022142,17145,22139,23145,00145,00447.300
02. Nov. 2022145,65146,94143,23143,23143,23421.300
01. Nov. 2022144,17146,44143,94145,61145,61306.100
31. Okt. 2022144,34144,34142,77143,79143,79361.300
28. Okt. 2022143,13144,32141,01143,92143,92402.300
27. Okt. 2022141,02142,26139,62141,35141,35293.200
26. Okt. 2022138,32141,53138,32139,38139,38359.900
25. Okt. 2022135,07137,90134,42137,62137,62353.300
24. Okt. 2022135,12136,66133,47134,79134,79469.600
21. Okt. 2022130,41135,74129,82135,01135,01394.700
20. Okt. 2022131,56133,22129,60129,72129,72343.700
19. Okt. 2022134,22134,22131,64132,33132,33345.700
18. Okt. 2022136,84138,72134,71135,08135,08374.300
17. Okt. 2022135,12136,33134,58135,63135,63267.700
14. Okt. 2022135,25135,94132,53133,21133,21283.000
13. Okt. 2022130,60135,36129,14134,58134,58282.200
12. Okt. 2022132,99134,05130,74131,15131,15366.500
11. Okt. 2022133,20135,76132,20133,46133,46453.200
10. Okt. 2022135,34136,81133,35133,42133,42278.700
07. Okt. 2022139,05139,05134,87135,80135,80537.700
06. Okt. 2022136,39139,42135,87139,09139,09472.500
05. Okt. 2022138,17138,98136,12136,39136,39533.400
04. Okt. 2022135,87139,58135,87138,41138,41459.000
03. Okt. 2022134,79136,37133,56135,45135,45511.200
30. Sept. 2022132,81136,60132,45133,29133,29843.400
29. Sept. 2022128,32132,78127,08132,42132,42588.100
28. Sept. 2022128,55129,43127,15128,94128,94605.500
27. Sept. 2022128,23129,45125,36126,59126,59539.000
26. Sept. 2022127,44129,67126,17127,28127,28829.200
23. Sept. 2022129,00129,81125,38127,67127,67704.200
22. Sept. 2022132,98133,40130,48130,58130,58694.200
21. Sept. 2022138,13139,33132,29133,28133,281.153.900
20. Sept. 2022146,07146,33137,70137,84137,841.212.900
19. Sept. 2022146,69148,42145,66148,07148,07695.500
16. Sept. 2022151,99152,59145,60147,49147,49875.100
15. Sept. 2022151,60154,75150,51152,18152,18479.800
14. Sept. 2022151,63152,52149,71151,82151,82547.300
13. Sept. 2022151,33151,95150,16151,44151,44526.000
12. Sept. 2022152,95154,71151,09152,87152,87611.800
09. Sept. 2022152,11154,29151,99152,66152,66374.600
08. Sept. 2022151,28151,88149,38151,55151,55491.200
07. Sept. 2022149,97152,45149,19152,00152,00670.400
06. Sept. 2022155,10155,73150,57150,90150,90471.700
02. Sept. 2022156,36158,26154,49154,88154,88288.100
01. Sept. 2022154,15157,26151,89157,15157,15404.200
31. Aug. 2022152,92155,76152,58155,22155,22679.600
30. Aug. 2022152,96154,17151,31152,15152,15418.700
29. Aug. 2022154,62154,62152,07152,68152,68388.800
26. Aug. 2022160,31162,55155,79155,87155,87269.700
25. Aug. 2022162,02162,02159,00160,51160,51412.800
24. Aug. 2022156,81163,31156,54161,18161,18600.000
23. Aug. 2022157,37158,62155,77156,81156,81301.900
22. Aug. 2022156,17157,91154,92157,40157,40347.100
19. Aug. 2022156,26156,90154,70156,65156,65418.000
18. Aug. 2022158,00158,35155,23156,55156,55513.600
17. Aug. 2022157,89159,31157,51157,60157,60594.500
16. Aug. 2022160,74161,67158,50158,72158,72430.900
15. Aug. 2022156,86160,52155,70160,26160,26487.800
12. Aug. 2022154,03157,19154,03157,08157,08368.900
11. Aug. 2022157,15158,17153,83154,25154,25441.600
10. Aug. 2022157,75158,60154,97157,43157,43522.200
09. Aug. 2022154,65156,91153,85156,55156,55557.100
08. Aug. 2022152,32155,51152,32154,11154,11815.600
05. Aug. 2022151,73157,92150,84153,72153,72763.100
04. Aug. 2022154,60159,51150,13151,17151,17873.200
03. Aug. 2022152,82153,18150,30151,66151,66691.400
02. Aug. 2022152,00152,90149,30152,75152,75495.200
01. Aug. 2022154,94155,85150,30151,04151,04724.900
29. Juli 2022156,52156,74153,96156,06156,06688.500
28. Juli 2022159,81162,49153,18157,74157,74314.200
27. Juli 2022158,18161,81157,73159,68159,68498.700
26. Juli 2022157,12158,84156,00158,54158,54337.900
25. Juli 2022158,52159,29156,85157,66157,66434.200
22. Juli 2022159,39159,79156,47157,53157,53262.900
21. Juli 2022156,02158,97155,14158,37158,37369.500
20. Juli 2022159,28159,28155,70156,15156,15482.000
19. Juli 2022156,19159,44156,19158,93158,93391.400
18. Juli 2022158,53159,07155,25155,71155,71240.900
15. Juli 2022156,12157,62154,16157,44157,44300.400
14. Juli 2022153,25156,14151,69155,21155,21276.100
13. Juli 2022152,63154,82151,59154,01154,01301.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...