159,300€
2,16%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 154,93 | 160,08 | 153,73 | 159,85 | 2,52% | 10,00 |
| 06.03.2026 | 158,18 | 159,35 | 152,85 | 155,93 | -2,67% | - |
| 05.03.2026 | 162,20 | 163,10 | 159,23 | 160,20 | -0,09% | - |
| 04.03.2026 | 160,75 | 163,80 | 158,83 | 160,35 | -0,76% | - |
| 03.03.2026 | 162,93 | 163,30 | 154,00 | 161,58 | -1,01% | - |
| 02.03.2026 | 159,18 | 164,15 | 158,85 | 163,23 | 0,69% | - |
| 27.02.2026 | 160,23 | 162,93 | 158,73 | 162,10 | 0,51% | - |
| 26.02.2026 | 166,68 | 167,13 | 160,58 | 161,27 | -2,82% | 56,00 |
| 25.02.2026 | 152,05 | 166,93 | 148,55 | 165,95 | 12,39% | 50,00 |
| 24.02.2026 | 147,05 | 148,65 | 145,52 | 147,65 | 0,77% | - |
| 23.02.2026 | 144,33 | 147,60 | 144,20 | 146,52 | 0,86% | - |
| 20.02.2026 | 144,00 | 145,55 | 142,18 | 145,27 | 0,87% | - |
| 19.02.2026 | 143,20 | 144,68 | 141,58 | 144,02 | 1,02% | - |
| 18.02.2026 | 141,75 | 143,38 | 140,68 | 142,58 | 1,48% | - |
| 17.02.2026 | 140,02 | 141,73 | 138,95 | 140,50 | 0,32% | - |
| 16.02.2026 | 140,13 | 140,83 | 139,58 | 140,05 | 0,05% | - |
| 13.02.2026 | 140,10 | 141,88 | 139,43 | 139,98 | -0,37% | - |
| 12.02.2026 | 140,02 | 141,73 | 138,85 | 140,50 | 0,92% | - |
| 11.02.2026 | 139,00 | 141,23 | 136,68 | 139,23 | -0,29% | - |
| 10.02.2026 | 138,60 | 140,68 | 136,88 | 139,63 | 0,76% | - |
| 09.02.2026 | 139,98 | 140,83 | 136,52 | 138,58 | -0,38% | - |
| 06.02.2026 | 138,48 | 139,65 | 135,83 | 139,10 | 0,63% | - |
| 05.02.2026 | 140,43 | 142,63 | 137,73 | 138,23 | -1,90% | 25,00 |
| 04.02.2026 | 141,15 | 141,55 | 140,55 | 140,90 | -0,49% | - |
| 03.02.2026 | 141,90 | 143,43 | 139,13 | 141,60 | 0,35% | - |
| 02.02.2026 | 138,77 | 142,45 | 136,20 | 141,10 | 1,68% | - |
| 30.01.2026 | 137,00 | 139,77 | 135,68 | 138,77 | 0,98% | - |
| 29.01.2026 | 138,48 | 139,80 | 136,45 | 137,43 | -1,01% | - |
| 28.01.2026 | 139,93 | 142,38 | 137,75 | 138,83 | -1,49% | 50,00 |
| 27.01.2026 | 140,02 | 141,55 | 138,27 | 140,93 | -0,56% | - |
| 26.01.2026 | 142,65 | 143,33 | 140,27 | 141,73 | -0,35% | - |
| 23.01.2026 | 145,48 | 147,35 | 141,65 | 142,23 | -2,15% | - |
| 22.01.2026 | 144,75 | 146,33 | 143,10 | 145,35 | 0,57% | - |
| 21.01.2026 | 143,20 | 144,60 | 141,70 | 144,52 | 1,42% | - |
| 20.01.2026 | 143,80 | 145,27 | 141,02 | 142,50 | -0,90% | - |
| 19.01.2026 | 144,68 | 144,68 | 140,40 | 143,80 | -2,11% | - |
| 16.01.2026 | 147,85 | 150,95 | 144,33 | 146,90 | -0,83% | - |
| 15.01.2026 | 146,70 | 148,45 | 144,43 | 148,13 | 1,04% | - |
| 14.01.2026 | 138,30 | 148,60 | 138,30 | 146,60 | 5,28% | 100,00 |
| 13.01.2026 | 140,33 | 142,83 | 137,20 | 139,25 | -0,78% | - |
| 12.01.2026 | 138,50 | 140,63 | 136,23 | 140,35 | 0,30% | - |
| 09.01.2026 | 137,45 | 141,77 | 136,33 | 139,93 | 1,65% | 17,00 |
| 08.01.2026 | 144,98 | 146,52 | 134,55 | 137,65 | -5,62% | - |
| 07.01.2026 | 142,90 | 147,23 | 141,70 | 145,85 | 3,00% | 5,00 |
| 06.01.2026 | 148,80 | 150,52 | 139,30 | 141,60 | -4,95% | 5,00 |
| 05.01.2026 | 147,65 | 150,05 | 146,40 | 148,98 | 0,97% | 5,00 |
| 02.01.2026 | 144,80 | 148,50 | 144,08 | 147,55 | 2,04% | 2,00 |
| 30.12.2025 | 144,80 | 146,02 | 144,52 | 144,60 | -0,70% | - |
| 29.12.2025 | 145,02 | 149,60 | 143,80 | 145,63 | 1,48% | - |
| 23.12.2025 | 144,27 | 144,60 | 143,02 | 143,50 | -0,55% | - |
| 22.12.2025 | 142,60 | 145,65 | 140,30 | 144,30 | 1,25% | 40,00 |
| 19.12.2025 | 140,83 | 143,85 | 140,83 | 142,52 | 0,49% | - |
| 18.12.2025 | 140,95 | 142,20 | 136,85 | 141,83 | 0,44% | - |
| 17.12.2025 | 143,83 | 146,33 | 140,63 | 141,20 | -1,55% | 106,00 |
| 16.12.2025 | 144,23 | 146,45 | 142,52 | 143,43 | -0,62% | 92,00 |
| 15.12.2025 | 142,60 | 144,85 | 140,13 | 144,33 | 1,26% | 94,00 |
| 12.12.2025 | 140,50 | 142,77 | 138,98 | 142,52 | 0,71% | - |
| 11.12.2025 | 141,08 | 143,45 | 139,35 | 141,52 | -0,16% | - |
| 10.12.2025 | 138,10 | 143,48 | 137,30 | 141,75 | 1,18% | - |
| 09.12.2025 | 145,10 | 148,63 | 139,75 | 140,10 | -3,88% | - |
| 08.12.2025 | 145,75 | 147,60 | 144,73 | 145,75 | -0,63% | - |
| 05.12.2025 | 143,35 | 147,38 | 141,08 | 146,68 | 2,77% | - |
| 04.12.2025 | 143,85 | 144,23 | 141,25 | 142,73 | -0,89% | 2,00 |
| 03.12.2025 | 143,45 | 144,80 | 141,98 | 144,00 | -0,23% | - |
| 02.12.2025 | 148,30 | 150,63 | 144,18 | 144,33 | -3,20% | - |
| 01.12.2025 | 152,23 | 152,98 | 146,77 | 149,10 | -1,99% | - |
| 28.11.2025 | 152,10 | 153,77 | 151,73 | 152,13 | -0,44% | - |
| 27.11.2025 | 152,58 | 152,83 | 152,48 | 152,80 | -0,24% | - |
| 26.11.2025 | 156,15 | 156,43 | 153,10 | 153,18 | -0,52% | - |
| 25.11.2025 | 157,58 | 157,63 | 153,98 | 153,98 | -1,46% | - |
| 24.11.2025 | 153,60 | 158,10 | 150,35 | 156,25 | 2,04% | 100,00 |
| 21.11.2025 | 151,77 | 154,00 | 150,55 | 153,13 | -0,20% | 25,00 |
| 20.11.2025 | 152,63 | 155,70 | 150,45 | 153,43 | 0,21% | 47,00 |
| 19.11.2025 | 155,80 | 159,33 | 151,63 | 153,10 | -2,14% | - |
| 18.11.2025 | 147,10 | 157,88 | 144,77 | 156,45 | 6,25% | 35,00 |
| 17.11.2025 | 121,38 | 161,63 | 121,13 | 147,25 | 20,82% | 107,00 |
| 14.11.2025 | 121,60 | 122,88 | 119,10 | 121,88 | 1,52% | 15,00 |
| 13.11.2025 | 117,90 | 121,03 | 116,80 | 120,05 | 1,48% | - |
| 12.11.2025 | 118,40 | 121,53 | 117,68 | 118,30 | -1,19% | - |
| 11.11.2025 | 115,28 | 119,88 | 113,85 | 119,73 | 3,79% | - |
| 10.11.2025 | 114,85 | 116,38 | 113,53 | 115,35 | 2,56% | - |
| 07.11.2025 | 116,10 | 116,63 | 111,40 | 112,48 | -4,82% | - |
| 06.11.2025 | 119,40 | 124,78 | 113,55 | 118,18 | -2,38% | - |
| 05.11.2025 | 120,08 | 121,78 | 117,28 | 121,05 | 1,21% | - |
| 04.11.2025 | 120,13 | 120,98 | 118,33 | 119,60 | -0,08% | 20,00 |
| 03.11.2025 | 119,73 | 120,10 | 117,88 | 119,70 | 0,29% | - |
| 31.10.2025 | 117,83 | 119,95 | 117,45 | 119,35 | 0,15% | 17,00 |
| 30.10.2025 | 117,00 | 119,93 | 116,23 | 119,18 | 3,23% | - |
| 29.10.2025 | 118,55 | 119,45 | 114,60 | 115,45 | -3,04% | - |
| 28.10.2025 | 119,08 | 120,03 | 118,20 | 119,08 | 0,00% | 45,00 |
| 27.10.2025 | 119,20 | 120,90 | 117,30 | 119,08 | 0,06% | 1,00 |
| 24.10.2025 | 118,95 | 120,18 | 118,70 | 119,00 | -0,56% | - |
| 23.10.2025 | 119,33 | 119,90 | 118,33 | 119,68 | 0,72% | - |
| 22.10.2025 | 118,55 | 120,50 | 117,75 | 118,83 | -0,13% | - |
| 21.10.2025 | 115,83 | 120,23 | 115,73 | 118,98 | 2,74% | - |
| 20.10.2025 | 116,70 | 118,08 | 115,73 | 115,80 | 0,00% | - |
| 17.10.2025 | 114,63 | 116,10 | 112,65 | 115,80 | 0,19% | - |
| 16.10.2025 | 116,60 | 118,03 | 112,80 | 115,58 | 0,57% | - |
| 15.10.2025 | 115,28 | 116,35 | 114,00 | 114,93 | -0,76% | - |
| 14.10.2025 | 116,80 | 117,08 | 114,28 | 115,80 | -0,71% | 35,00 |