Stockscreener 앱 받기
115.52
0.78%
0.89
시장 영업 전:
116.10
0.58
+0.50%
Jazz Pharmaceuticals Plc 주식 (JAZZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $115.8 | $112.2 | $3.59 | 598,949.0 | +0.78% |
| 2025-07-31 | $116.6 | $114.1 | $2.45 | 510,263.0 | -1.28% |
| 2025-07-30 | $117.2 | $115.3 | $1.92 | 424,434.0 | -0.41% |
| 2025-07-29 | $117.2 | $115.2 | $2.08 | 489,541.0 | -0.66% |
| 2025-07-28 | $118.3 | $116.4 | $1.87 | 486,059.0 | -0.72% |
| 2025-07-25 | $118.7 | $116.7 | $2.07 | 548,438.0 | +0.19% |
| 2025-07-24 | $119.5 | $115.9 | $3.56 | 514,002.0 | +0.57% |
| 2025-07-23 | $118.2 | $117.1 | $1.13 | 328,539.0 | +0.86% |
| 2025-07-22 | $116.8 | $111.2 | $5.63 | 973,802.0 | +3.28% |
| 2025-07-21 | $114.0 | $111.9 | $2.08 | 347,418.0 | -0.19% |
| 2025-07-18 | $115.3 | $112.2 | $3.18 | 564,041.0 | -1.73% |
| 2025-07-17 | $116.8 | $114.3 | $2.50 | 886,482.0 | -1.05% |
| 2025-07-16 | $116.2 | $112.4 | $3.80 | 983,285.0 | +3.37% |
| 2025-07-15 | $113.1 | $111.1 | $2.00 | 632,229.0 | +0.77% |
| 2025-07-14 | $112.1 | $110.2 | $1.87 | 492,176.0 | +1.06% |
| 2025-07-11 | $112.0 | $109.6 | $2.41 | 404,730.0 | -1.96% |
| 2025-07-10 | $112.7 | $109.3 | $3.43 | 768,867.0 | +0.79% |
| 2025-07-09 | $111.8 | $109.4 | $2.41 | 565,550.0 | +2.26% |
| 2025-07-08 | $111.5 | $107.8 | $3.66 | 1,064,571.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $115.8 | $112.2 | $3.59 | 598,949.0 | +0.00% |
| 2025-07 | $119.5 | $105.3 | $14.22 | 13,893,911.0 | +8.86% |
| 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% |
0.93%
0.15%
자본화:
|
볼륨(24시간):