198,350€
-1,86%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 202,00 | 206,60 | 199,30 | 202,75 | 0,32% | 12,00 |
| 28.05.2026 | 204,40 | 207,50 | 200,80 | 202,10 | -1,08% | - |
| 27.05.2026 | 204,10 | 205,80 | 202,20 | 204,30 | 0,32% | - |
| 26.05.2026 | 209,05 | 209,50 | 203,25 | 203,65 | -2,54% | - |
| 25.05.2026 | 206,80 | 209,25 | 206,80 | 208,95 | 0,77% | - |
| 22.05.2026 | 206,20 | 212,35 | 206,20 | 207,35 | 0,41% | - |
| 21.05.2026 | 205,60 | 207,40 | 204,45 | 206,50 | 0,32% | 32,00 |
| 20.05.2026 | 205,85 | 207,85 | 202,60 | 205,85 | 0,68% | 25,00 |
| 19.05.2026 | 197,25 | 205,45 | 194,75 | 204,45 | 4,01% | - |
| 18.05.2026 | 196,75 | 198,52 | 195,05 | 196,58 | 0,06% | - |
| 15.05.2026 | 198,05 | 198,52 | 192,55 | 196,45 | -0,49% | - |
| 14.05.2026 | 198,35 | 200,88 | 196,70 | 197,43 | -0,44% | 2,00 |
| 13.05.2026 | 194,08 | 198,77 | 193,88 | 198,30 | 2,28% | 1,00 |
| 12.05.2026 | 189,80 | 195,40 | 187,60 | 193,88 | 1,60% | - |
| 11.05.2026 | 189,63 | 195,15 | 188,33 | 190,83 | -0,29% | - |
| 08.05.2026 | 193,60 | 195,00 | 189,68 | 191,38 | -1,40% | - |
| 07.05.2026 | 194,55 | 194,60 | 188,98 | 194,10 | 1,11% | - |
| 06.05.2026 | 191,00 | 195,95 | 188,50 | 191,98 | 6,59% | - |
| 05.05.2026 | 177,98 | 180,98 | 176,48 | 180,10 | 1,38% | - |
| 04.05.2026 | 172,95 | 178,18 | 171,75 | 177,65 | 2,60% | - |
| 30.04.2026 | 171,33 | 173,95 | 170,93 | 173,15 | 0,99% | - |
| 29.04.2026 | 174,15 | 178,77 | 170,23 | 171,45 | -0,85% | - |
| 28.04.2026 | 171,68 | 173,80 | 169,85 | 172,93 | -0,01% | 5,00 |
| 27.04.2026 | 167,68 | 174,10 | 165,58 | 172,95 | 3,89% | 1,00 |
| 24.04.2026 | 171,15 | 173,43 | 166,38 | 166,48 | -2,50% | - |
| 23.04.2026 | 172,85 | 175,45 | 169,75 | 170,75 | -1,24% | - |
| 22.04.2026 | 169,43 | 172,98 | 169,05 | 172,90 | 1,66% | - |
| 21.04.2026 | 172,00 | 173,43 | 169,02 | 170,08 | -1,62% | - |
| 20.04.2026 | 172,90 | 174,80 | 171,77 | 172,88 | 0,80% | - |
| 17.04.2026 | 167,93 | 171,50 | 167,43 | 171,50 | 1,95% | 10,00 |
| 16.04.2026 | 169,18 | 169,88 | 167,50 | 168,23 | -0,84% | - |
| 15.04.2026 | 170,45 | 173,10 | 168,75 | 169,65 | 0,06% | - |
| 14.04.2026 | 166,02 | 169,58 | 164,25 | 169,55 | 2,29% | - |
| 13.04.2026 | 167,08 | 167,65 | 164,27 | 165,75 | 0,05% | - |
| 10.04.2026 | 169,33 | 172,38 | 164,05 | 165,68 | -2,72% | - |
| 09.04.2026 | 168,02 | 170,80 | 165,73 | 170,30 | 2,36% | - |
| 08.04.2026 | 164,52 | 169,30 | 163,52 | 166,38 | 1,09% | - |
| 07.04.2026 | 162,02 | 165,13 | 158,48 | 164,58 | 1,83% | - |
| 02.04.2026 | 162,75 | 163,40 | 160,13 | 161,63 | -0,83% | 50,00 |
| 01.04.2026 | 163,63 | 165,27 | 161,60 | 162,98 | -0,18% | - |
| 31.03.2026 | 159,70 | 164,90 | 159,50 | 163,27 | 1,71% | - |
| 30.03.2026 | 158,75 | 161,48 | 154,68 | 160,52 | -1,44% | - |
| 27.03.2026 | 164,02 | 164,83 | 162,83 | 162,88 | -1,17% | - |
| 26.03.2026 | 162,68 | 165,65 | 161,75 | 164,80 | 1,59% | - |
| 25.03.2026 | 159,33 | 165,43 | 159,33 | 162,23 | 2,22% | - |
| 24.03.2026 | 156,98 | 159,43 | 155,38 | 158,70 | 1,31% | - |
| 23.03.2026 | 156,08 | 160,45 | 153,95 | 156,65 | -0,27% | - |
| 20.03.2026 | 157,00 | 158,38 | 155,18 | 157,08 | -0,33% | - |
| 19.03.2026 | 157,18 | 158,60 | 155,00 | 157,60 | 1,68% | 10,00 |
| 18.03.2026 | 157,08 | 158,20 | 154,93 | 155,00 | -1,35% | - |
| 17.03.2026 | 158,18 | 160,05 | 156,50 | 157,13 | -0,29% | - |
| 16.03.2026 | 157,58 | 159,05 | 153,80 | 157,58 | 1,22% | - |
| 13.03.2026 | 156,68 | 160,13 | 155,68 | 155,68 | -0,97% | - |
| 12.03.2026 | 160,23 | 160,85 | 157,05 | 157,20 | -1,55% | - |
| 11.03.2026 | 160,15 | 160,63 | 157,33 | 159,68 | -0,36% | - |
| 10.03.2026 | 159,30 | 160,83 | 158,83 | 160,25 | 0,25% | - |
| 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 |