Stockscreener 앱 받기
170.67
2.51%
4.2825
Jazz Pharmaceuticals Plc 주식 (JAZZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $171.5 | $167.4 | $4.16 | 606,762.0 | +2.53% |
| 2025-12-04 | $167.3 | $164.4 | $2.86 | 581,401.0 | -0.43% |
| 2025-12-03 | $169.2 | $166.1 | $3.16 | 933,384.0 | +0.23% |
| 2025-12-02 | $173.6 | $166.5 | $7.06 | 1,443,639.0 | -3.14% |
| 2025-12-01 | $175.6 | $170.6 | $4.98 | 1,524,483.0 | -2.50% |
| 2025-11-28 | $177.7 | $175.1 | $2.64 | 330,866.0 | -0.22% |
| 2025-11-26 | $181.6 | $176.7 | $4.95 | 905,272.0 | -1.74% |
| 2025-11-25 | $182.8 | $178.0 | $4.74 | 1,145,002.0 | -0.47% |
| 2025-11-24 | $182.3 | $172.2 | $10.08 | 2,032,180.0 | +2.24% |
| 2025-11-21 | $177.8 | $173.7 | $4.07 | 1,010,634.0 | +0.68% |
| 2025-11-20 | $179.0 | $174.5 | $4.53 | 1,676,687.0 | -0.19% |
| 2025-11-19 | $180.4 | $174.8 | $5.64 | 1,824,005.0 | -2.46% |
| 2025-11-18 | $183.0 | $169.9 | $13.12 | 4,780,642.0 | +6.13% |
| 2025-11-17 | $172.9 | $162.6 | $10.31 | 6,717,631.0 | +20.57% |
| 2025-11-14 | $142.8 | $139.3 | $3.58 | 810,366.0 | -0.45% |
| 2025-11-13 | $141.8 | $136.6 | $5.28 | 854,579.0 | +3.66% |
| 2025-11-12 | $140.7 | $136.3 | $4.41 | 966,249.0 | -0.29% |
| 2025-11-11 | $139.0 | $132.1 | $6.89 | 1,007,878.0 | +2.94% |
| 2025-11-10 | $134.6 | $132.1 | $2.53 | 1,411,947.0 | +1.55% |
| 2025-11-07 | $133.2 | $128.8 | $4.44 | 1,041,650.0 | -2.16% |
| 2025-11-06 | $145.0 | $130.8 | $14.18 | 1,045,710.0 | -2.30% |
| 2025-11-05 | $139.8 | $133.5 | $6.29 | 961,304.0 | -0.44% |
Jazz Pharmaceuticals Plc 주식 (JAZZ) 연도별 가격 이력
이 심층 분석에서는 Jazz Pharmaceuticals Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JAZZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jazz Pharmaceuticals Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jazz Pharmaceuticals Plc 주식 (JAZZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $175.6 | $164.4 | $11.11 | 5,089,669.0 | -3.36% |
| 2025-11 | $183.0 | $128.8 | $54.19 | 29,561,847.0 | +28.25% |
| 2025-10 | $140.4 | $131.8 | $8.63 | 15,250,639.0 | +4.43% |
| 2025-09 | $133.0 | $123.9 | $9.12 | 14,891,397.0 | +3.17% |
| 2025-08 | $128.1 | $105.0 | $23.13 | 18,675,425.0 | +11.45% |
| 2025-07 | $119.5 | $105.3 | $14.22 | 13,294,962.0 | +8.02% |
| 2025-06 | $114.3 | $105.2 | $9.15 | 14,009,405.0 | -1.80% |
| 2025-05 | $120.7 | $97.50 | $23.17 | 28,256,543.0 | -7.60% |
| 2025-04 | $127.9 | $95.49 | $32.38 | 26,905,255.0 | -5.79% |
| 2025-03 | $145.4 | $120.6 | $24.79 | 25,286,407.0 | -13.50% |
| 2025-02 | $148.1 | $119.1 | $28.94 | 17,598,707.0 | +15.41% |
| 2025-01 | $127.1 | $118.7 | $8.42 | 9,741,671.0 | +0.99% |
Jazz Pharmaceuticals Plc 주식 (JAZZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $127.1 | $117.8 | $9.30 | 11,478,109.0 | +1.13% |
| 2024-11 | $129.0 | $108.7 | $20.26 | 14,216,063.0 | +10.51% |
| 2024-10 | $118.7 | $106.2 | $12.46 | 11,746,860.0 | -1.24% |
| 2024-09 | $113.6 | $104.4 | $9.17 | 18,334,854.0 | -3.94% |
| 2024-08 | $117.8 | $107.3 | $10.50 | 12,389,986.0 | +5.20% |
| 2024-07 | $113.0 | $99.06 | $13.94 | 11,755,905.0 | +3.30% |
| 2024-06 | $115.2 | $104.3 | $10.97 | 16,119,635.0 | +1.41% |
| 2024-05 | $114.0 | $103.0 | $10.95 | 19,054,446.0 | -4.97% |
| 2024-04 | $120.8 | $106.6 | $14.20 | 11,802,932.0 | -8.03% |
| 2024-03 | $126.0 | $115.5 | $10.50 | 14,966,312.0 | +1.28% |
| 2024-02 | $134.2 | $116.0 | $18.17 | 10,646,618.0 | -3.11% |
| 2024-01 | $129.3 | $113.5 | $15.76 | 12,647,060.0 | -0.23% |
Jazz Pharmaceuticals Plc 주식 (JAZZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $126.9 | $116.0 | $10.86 | 12,287,411.0 | +4.03% |
| 2023-11 | $134.5 | $111.3 | $23.23 | 17,052,558.0 | -6.92% |
| 2023-10 | $137.4 | $124.1 | $13.25 | 15,961,256.0 | -1.87% |
| 2023-09 | $144.5 | $129.2 | $15.25 | 9,350,492.0 | -9.71% |
| 2023-08 | $146.7 | $128.8 | $17.92 | 11,827,701.0 | +9.92% |
| 2023-07 | $132.7 | $120.6 | $12.01 | 8,994,534.0 | +5.20% |
| 2023-06 | $131.1 | $121.7 | $9.39 | 14,055,575.0 | -3.27% |
| 2023-05 | $143.2 | $125.4 | $17.85 | 12,646,848.0 | -8.76% |
| 2023-04 | $148.0 | $136.9 | $11.12 | 6,738,002.0 | -4.00% |
| 2023-03 | $147.1 | $132.5 | $14.60 | 12,936,912.0 | +4.22% |
| 2023-02 | $158.6 | $139.9 | $18.75 | 10,818,442.0 | -10.38% |
| 2023-01 | $161.0 | $150.8 | $10.16 | 9,134,985.0 | -1.66% |
0.79%
0.96%
자본화:
|
볼륨(24시간):