190,830€
-0,36%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 177,92 | 190,67 | 177,14 | 186,41 | 4,78% | 1.298,00 |
| 04.05.2026 | 172,88 | 178,19 | 171,78 | 177,91 | 2,88% | 4.745,00 |
| 30.04.2026 | 171,54 | 174,00 | 170,64 | 172,93 | 1,00% | 3,00 |
| 29.04.2026 | 173,45 | 178,26 | 170,53 | 171,21 | -1,64% | 377,00 |
| 28.04.2026 | 171,70 | 174,48 | 170,34 | 174,07 | 1,37% | 144,00 |
| 27.04.2026 | 167,59 | 174,11 | 166,97 | 171,72 | 2,46% | - |
| 24.04.2026 | 172,77 | 173,31 | 166,39 | 167,59 | -2,10% | 42,00 |
| 23.04.2026 | 171,76 | 175,43 | 169,77 | 171,19 | -0,97% | 180,00 |
| 22.04.2026 | 170,59 | 173,03 | 169,20 | 172,86 | 1,86% | - |
| 21.04.2026 | 173,41 | 173,69 | 168,97 | 169,71 | -1,22% | 23,00 |
| 20.04.2026 | 173,43 | 174,84 | 171,70 | 171,81 | -0,64% | 261,00 |
| 17.04.2026 | 167,19 | 173,53 | 167,06 | 172,91 | 2,97% | - |
| 16.04.2026 | 169,53 | 169,70 | 167,61 | 167,93 | -0,61% | 17,00 |
| 15.04.2026 | 171,07 | 173,29 | 168,53 | 168,96 | -0,89% | 28,00 |
| 14.04.2026 | 167,18 | 170,49 | 164,21 | 170,48 | 2,66% | 56,00 |
| 13.04.2026 | 164,84 | 167,63 | 164,24 | 166,06 | 0,30% | 425,00 |
| 10.04.2026 | 170,73 | 172,50 | 164,04 | 165,56 | -2,34% | 509,00 |
| 09.04.2026 | 167,11 | 170,81 | 165,69 | 169,52 | 0,96% | 160,00 |
| 08.04.2026 | 164,83 | 169,96 | 163,64 | 167,91 | 1,99% | 680,00 |
| 07.04.2026 | 161,96 | 165,13 | 160,03 | 164,63 | 1,62% | 618,00 |
| 02.04.2026 | 160,74 | 163,51 | 160,57 | 162,01 | -0,36% | - |
| 01.04.2026 | 164,14 | 165,00 | 162,21 | 162,59 | -0,59% | 13,00 |
| 31.03.2026 | 161,61 | 164,97 | 159,46 | 163,56 | 2,38% | 18,00 |
| 30.03.2026 | 156,61 | 161,43 | 156,54 | 159,76 | 0,76% | 20,00 |
| 27.03.2026 | 164,46 | 164,68 | 158,50 | 158,56 | -3,38% | 22,00 |
| 26.03.2026 | 162,88 | 165,62 | 161,58 | 164,11 | 0,40% | 17,00 |
| 25.03.2026 | 162,09 | 164,42 | 159,41 | 163,46 | 2,40% | 886,00 |
| 24.03.2026 | 157,05 | 160,20 | 155,38 | 159,63 | 1,73% | 272,00 |
| 23.03.2026 | 154,50 | 160,41 | 154,01 | 156,92 | 0,41% | 34,00 |
| 20.03.2026 | 156,71 | 158,55 | 155,16 | 156,28 | -0,38% | 104,00 |
| 19.03.2026 | 157,01 | 158,59 | 154,99 | 156,87 | -0,27% | 1.134,00 |
| 18.03.2026 | 157,95 | 158,21 | 154,91 | 157,30 | 0,15% | 138,00 |
| 17.03.2026 | 158,25 | 160,07 | 156,76 | 157,07 | -0,66% | 33,00 |
| 16.03.2026 | 157,63 | 159,04 | 154,33 | 158,12 | 1,13% | 14,00 |
| 13.03.2026 | 156,45 | 160,12 | 155,16 | 156,36 | -0,17% | - |
| 12.03.2026 | 159,55 | 160,63 | 155,54 | 156,63 | -2,23% | - |
| 11.03.2026 | 159,93 | 160,62 | 157,16 | 160,20 | 0,04% | 30,00 |
| 10.03.2026 | 159,78 | 161,86 | 158,81 | 160,14 | 0,52% | 16,00 |
| 09.03.2026 | 157,78 | 160,10 | 154,16 | 159,31 | 1,69% | - |
| 06.03.2026 | 158,13 | 159,17 | 153,47 | 156,67 | -0,92% | 18,00 |
| 05.03.2026 | 161,73 | 162,75 | 157,78 | 158,13 | -2,46% | 46,00 |
| 04.03.2026 | 160,69 | 163,81 | 158,84 | 162,12 | 0,82% | - |
| 03.03.2026 | 160,01 | 162,98 | 156,01 | 160,80 | -1,30% | 1.308,00 |
| 02.03.2026 | 160,18 | 163,67 | 159,21 | 162,91 | 1,31% | 338,00 |
| 27.02.2026 | 160,12 | 162,91 | 159,11 | 160,81 | 0,36% | 165,00 |
| 26.02.2026 | 166,45 | 167,23 | 159,72 | 160,24 | -3,88% | 12,00 |
| 25.02.2026 | 149,28 | 167,22 | 147,60 | 166,71 | 13,33% | 921,00 |
| 24.02.2026 | 147,20 | 147,63 | 145,56 | 147,10 | -0,02% | - |
| 23.02.2026 | 145,59 | 147,33 | 144,40 | 147,13 | 0,63% | 94,00 |
| 20.02.2026 | 144,19 | 146,29 | 142,83 | 146,21 | 1,32% | - |
| 19.02.2026 | 143,10 | 144,83 | 141,57 | 144,30 | 0,79% | 43,00 |
| 18.02.2026 | 141,87 | 143,54 | 141,16 | 143,17 | 1,07% | - |
| 17.02.2026 | 140,43 | 142,13 | 138,98 | 141,65 | 0,96% | 659,00 |
| 16.02.2026 | 140,10 | 140,30 | 140,05 | 140,30 | 0,14% | 16,00 |
| 13.02.2026 | 140,25 | 142,40 | 139,65 | 140,10 | 0,04% | - |
| 12.02.2026 | 140,02 | 141,65 | 138,63 | 140,05 | 0,00% | 161,00 |
| 11.02.2026 | 137,25 | 140,58 | 136,65 | 140,05 | 0,61% | - |
| 10.02.2026 | 138,55 | 140,68 | 136,85 | 139,20 | 0,54% | - |
| 09.02.2026 | 139,43 | 140,23 | 137,33 | 138,45 | -1,12% | 50,00 |
| 06.02.2026 | 138,30 | 140,95 | 138,02 | 140,02 | 1,08% | 14,00 |
| 05.02.2026 | 140,48 | 142,60 | 137,70 | 138,52 | -1,32% | 60,00 |
| 04.02.2026 | 141,05 | 142,77 | 139,75 | 140,38 | -0,55% | - |
| 03.02.2026 | 141,58 | 143,45 | 139,90 | 141,15 | -0,49% | 1.531,00 |
| 02.02.2026 | 138,73 | 142,45 | 137,40 | 141,85 | 2,20% | - |
| 30.01.2026 | 137,52 | 139,05 | 134,52 | 138,80 | 1,31% | 238,00 |
| 29.01.2026 | 138,02 | 139,80 | 136,40 | 137,00 | -0,99% | 26,00 |
| 28.01.2026 | 139,70 | 141,30 | 137,70 | 138,38 | -0,75% | - |
| 27.01.2026 | 140,13 | 142,00 | 139,25 | 139,43 | -0,43% | 56,00 |
| 26.01.2026 | 142,30 | 143,25 | 139,83 | 140,02 | -1,82% | 91,00 |
| 23.01.2026 | 145,60 | 146,02 | 141,65 | 142,63 | -1,94% | - |
| 22.01.2026 | 144,73 | 146,10 | 144,08 | 145,45 | 0,52% | 631,00 |
| 21.01.2026 | 143,33 | 145,93 | 142,98 | 144,70 | 1,07% | 15,00 |
| 20.01.2026 | 145,25 | 145,85 | 141,15 | 143,18 | -1,68% | 207,00 |
| 19.01.2026 | 145,50 | 145,77 | 141,77 | 145,63 | -0,29% | - |
| 16.01.2026 | 147,48 | 148,77 | 144,30 | 146,05 | -0,95% | 350,00 |
| 15.01.2026 | 146,95 | 148,52 | 144,43 | 147,45 | 0,49% | 400,00 |
| 14.01.2026 | 139,48 | 148,63 | 139,20 | 146,73 | 5,22% | 406,00 |
| 13.01.2026 | 140,43 | 140,75 | 137,27 | 139,45 | -0,61% | 160,00 |
| 12.01.2026 | 137,95 | 140,85 | 136,40 | 140,30 | 1,28% | - |
| 09.01.2026 | 137,65 | 141,75 | 137,20 | 138,52 | 0,80% | 220,00 |
| 08.01.2026 | 144,98 | 146,52 | 134,55 | 137,43 | -5,26% | 401,00 |
| 07.01.2026 | 142,88 | 147,25 | 142,65 | 145,05 | 1,50% | 276,00 |
| 06.01.2026 | 148,58 | 150,50 | 139,18 | 142,90 | -3,98% | 3.356,00 |
| 05.01.2026 | 147,75 | 150,02 | 146,40 | 148,83 | 0,73% | 623,00 |
| 02.01.2026 | 144,88 | 148,52 | 144,50 | 147,75 | 2,34% | 1.101,00 |
| 30.12.2025 | 144,90 | 144,93 | 144,35 | 144,38 | -0,31% | - |
| 29.12.2025 | 144,95 | 147,68 | 143,80 | 144,83 | 0,84% | 596,00 |
| 23.12.2025 | 144,05 | 144,60 | 143,02 | 143,63 | -0,38% | 89,00 |
| 22.12.2025 | 142,52 | 145,68 | 140,98 | 144,18 | 1,09% | 307,00 |
| 19.12.2025 | 141,65 | 143,88 | 140,83 | 142,63 | 0,76% | 392,00 |
| 18.12.2025 | 140,35 | 142,05 | 138,50 | 141,55 | 0,75% | 813,00 |
| 17.12.2025 | 145,00 | 146,25 | 140,38 | 140,50 | -2,75% | 1.170,00 |
| 16.12.2025 | 143,27 | 146,48 | 142,48 | 144,48 | 0,12% | 858,00 |
| 15.12.2025 | 142,73 | 144,88 | 141,27 | 144,30 | 1,12% | 1.634,00 |
| 12.12.2025 | 140,38 | 143,38 | 139,55 | 142,70 | 1,62% | - |
| 11.12.2025 | 141,05 | 143,48 | 139,13 | 140,43 | -0,44% | 15,00 |
| 10.12.2025 | 139,40 | 142,23 | 137,05 | 141,05 | 1,15% | 60,00 |
| 09.12.2025 | 145,15 | 146,48 | 139,20 | 139,45 | -3,96% | 226,00 |
| 08.12.2025 | 145,60 | 148,15 | 144,80 | 145,20 | -0,41% | 32,00 |
| 05.12.2025 | 143,10 | 147,33 | 140,55 | 145,80 | 1,62% | 148,00 |