190,101$
0,56%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 189,67 | 192,70 | 187,85 | 189,98 | 0,50% | 747.943,00 |
| 26.02.2026 | 195,07 | 198,00 | 188,30 | 189,04 | -3,96% | 1.631,00 |
| 25.02.2026 | 180,00 | 197,47 | 178,00 | 196,83 | 13,23% | 1.631,00 |
| 24.02.2026 | 172,62 | 173,94 | 171,57 | 173,83 | 0,33% | 973.951,00 |
| 23.02.2026 | 169,84 | 174,00 | 169,36 | 173,25 | 0,62% | 1.253.265,00 |
| 20.02.2026 | 169,34 | 172,46 | 168,56 | 172,19 | 1,53% | 1.309.697,00 |
| 19.02.2026 | 168,50 | 170,51 | 167,35 | 169,59 | 0,52% | 934.940,00 |
| 18.02.2026 | 167,97 | 169,13 | 166,64 | 168,72 | 0,44% | 687.545,00 |
| 17.02.2026 | 165,78 | 168,42 | 165,36 | 167,98 | 1,00% | 552.256,00 |
| 13.02.2026 | 167,09 | 168,93 | 165,62 | 166,31 | 0,01% | 477.880,00 |
| 12.02.2026 | 165,50 | 168,19 | 165,08 | 166,29 | 0,03% | 931.930,00 |
| 11.02.2026 | 165,08 | 166,40 | 161,38 | 166,24 | 0,37% | 521.672,00 |
| 10.02.2026 | 164,11 | 167,73 | 163,16 | 165,63 | 0,38% | 931.033,00 |
| 09.02.2026 | 165,38 | 166,92 | 163,66 | 165,00 | -0,30% | 679.953,00 |
| 06.02.2026 | 164,16 | 166,62 | 164,16 | 165,50 | 1,44% | 703.380,00 |
| 05.02.2026 | 167,43 | 168,47 | 162,24 | 163,15 | -1,55% | 627.811,00 |
| 04.02.2026 | 167,00 | 168,34 | 164,50 | 165,72 | -0,67% | 587.811,00 |
| 03.02.2026 | 166,24 | 169,51 | 165,15 | 166,84 | -0,27% | 461.948,00 |
| 02.02.2026 | 164,87 | 168,81 | 164,79 | 167,29 | 1,70% | 786.689,00 |
| 30.01.2026 | 163,98 | 165,08 | 162,68 | 164,49 | 0,31% | 1.292.036,00 |
| 29.01.2026 | 165,56 | 167,27 | 162,84 | 163,98 | -0,86% | 824.362,00 |
| 28.01.2026 | 167,34 | 168,05 | 164,29 | 165,41 | -1,45% | 893.293,00 |
| 27.01.2026 | 166,94 | 169,87 | 164,40 | 167,85 | 0,90% | 545.238,00 |
| 26.01.2026 | 168,56 | 171,23 | 166,16 | 166,35 | -1,40% | 550.941,00 |
| 23.01.2026 | 170,56 | 171,51 | 167,00 | 168,71 | -1,34% | 1.070.787,00 |
| 22.01.2026 | 169,62 | 171,70 | 168,07 | 171,00 | 1,09% | 1.273.598,00 |
| 21.01.2026 | 167,85 | 170,45 | 167,13 | 169,16 | 0,76% | 641.535,00 |
| 20.01.2026 | 167,85 | 168,61 | 165,01 | 167,88 | 0,03% | 840.279,00 |
| 19.01.2026 | 167,81 | 168,30 | 166,78 | 167,84 | -0,93% | - |
| 16.01.2026 | 170,62 | 172,59 | 167,52 | 169,41 | -1,02% | 1.110.381,00 |
| 15.01.2026 | 170,55 | 172,50 | 167,18 | 171,16 | 0,20% | 1.349.734,00 |
| 14.01.2026 | 162,90 | 173,09 | 162,67 | 170,81 | 5,16% | 1.801.537,00 |
| 13.01.2026 | 163,75 | 164,27 | 159,35 | 162,43 | -0,76% | 1.012.982,00 |
| 12.01.2026 | 162,63 | 164,38 | 160,59 | 163,68 | 1,58% | 889.978,00 |
| 09.01.2026 | 161,31 | 165,64 | 159,90 | 161,13 | 0,55% | 1.217.228,00 |
| 08.01.2026 | 169,11 | 171,05 | 156,95 | 160,25 | -5,38% | 2.336.789,00 |
| 07.01.2026 | 168,42 | 172,35 | 167,51 | 169,37 | 1,41% | 1.625.094,00 |
| 06.01.2026 | 173,00 | 174,10 | 162,60 | 167,02 | -4,23% | 2.626.740,00 |
| 05.01.2026 | 172,75 | 175,80 | 171,13 | 174,39 | 0,72% | 1.348.449,00 |
| 02.01.2026 | 169,50 | 174,11 | 169,26 | 173,15 | 1,85% | 821.781,00 |
| 31.12.2025 | 170,82 | 170,82 | 169,46 | 170,00 | -0,48% | 323.170,00 |
| 30.12.2025 | 170,61 | 171,66 | 169,49 | 170,82 | 0,19% | 665.654,00 |
| 29.12.2025 | 170,51 | 171,85 | 169,36 | 170,50 | 0,01% | 522.334,00 |
| 26.12.2025 | 170,93 | 170,93 | 169,22 | 170,48 | -0,19% | 254.671,00 |
| 24.12.2025 | 170,12 | 172,69 | 169,50 | 170,80 | 0,78% | 313.359,00 |
| 23.12.2025 | 168,87 | 170,22 | 168,54 | 169,47 | -0,12% | 467.743,00 |
| 22.12.2025 | 165,66 | 171,47 | 165,66 | 169,67 | 1,60% | 801.505,00 |
| 19.12.2025 | 166,12 | 168,57 | 165,25 | 166,99 | 0,58% | 2.006.590,00 |
| 18.12.2025 | 165,18 | 166,67 | 164,39 | 166,02 | 0,68% | 1.076.655,00 |
| 17.12.2025 | 170,38 | 172,00 | 164,78 | 164,90 | -2,85% | 1.117.390,00 |
| 16.12.2025 | 168,61 | 170,16 | 167,53 | 169,73 | 0,11% | 964.875,00 |
| 15.12.2025 | 167,62 | 170,38 | 166,82 | 169,54 | 1,22% | 974.091,00 |
| 12.12.2025 | 164,89 | 168,30 | 163,77 | 167,50 | 1,58% | 606.088,00 |
| 11.12.2025 | 165,12 | 168,69 | 164,15 | 164,89 | -0,05% | 1.063.230,00 |
| 10.12.2025 | 165,35 | 166,09 | 161,00 | 164,98 | 1,68% | 1.382.481,00 |
| 09.12.2025 | 168,78 | 170,05 | 161,83 | 162,26 | -3,98% | 1.172.347,00 |
| 08.12.2025 | 169,92 | 170,87 | 168,47 | 168,99 | -0,42% | 863.114,00 |
| 05.12.2025 | 168,63 | 171,51 | 167,36 | 169,70 | 1,67% | 908.665,00 |
| 04.12.2025 | 166,38 | 167,30 | 164,44 | 166,91 | -0,11% | 843.504,00 |
| 03.12.2025 | 166,98 | 169,25 | 166,09 | 167,10 | 0,23% | 933.251,00 |
| 02.12.2025 | 173,07 | 173,60 | 166,54 | 166,71 | -3,14% | 1.440.589,00 |
| 01.12.2025 | 174,23 | 175,55 | 170,57 | 172,12 | -2,50% | 1.424.374,00 |
| 28.11.2025 | 176,53 | 177,70 | 175,06 | 176,53 | -0,22% | 330.711,00 |
| 26.11.2025 | 181,61 | 181,61 | 176,66 | 176,92 | -1,74% | 909.398,00 |
| 25.11.2025 | 181,24 | 182,75 | 178,01 | 180,05 | -0,47% | 1.124.559,00 |
| 24.11.2025 | 174,89 | 182,27 | 172,19 | 180,90 | 2,24% | 2.027.277,00 |
| 21.11.2025 | 175,56 | 177,80 | 173,73 | 176,93 | 0,68% | 1.010.627,00 |
| 20.11.2025 | 176,28 | 179,01 | 174,48 | 175,73 | -0,20% | 1.664.061,00 |
| 19.11.2025 | 180,40 | 180,40 | 174,76 | 176,08 | -2,46% | 1.823.937,00 |
| 18.11.2025 | 170,09 | 182,99 | 169,87 | 180,52 | 6,19% | 4.214.508,00 |
| 17.11.2025 | 168,00 | 172,91 | 162,60 | 170,00 | 20,51% | 6.691.195,00 |
| 14.11.2025 | 140,96 | 142,84 | 139,30 | 141,07 | -0,42% | 810.281,00 |
| 13.11.2025 | 136,72 | 141,82 | 136,55 | 141,67 | 3,66% | 853.762,00 |
| 12.11.2025 | 137,30 | 140,68 | 136,27 | 136,67 | -0,32% | 966.149,00 |
| 11.11.2025 | 133,20 | 138,99 | 132,10 | 137,11 | 2,94% | 1.007.407,00 |
| 10.11.2025 | 133,44 | 134,62 | 132,17 | 133,19 | 1,48% | 1.411.566,00 |
| 07.11.2025 | 133,20 | 133,24 | 128,80 | 131,25 | -2,10% | 1.041.728,00 |
| 06.11.2025 | 142,24 | 144,97 | 130,79 | 134,06 | -2,30% | 1.136.173,00 |
| 05.11.2025 | 136,57 | 139,79 | 133,50 | 137,22 | -0,45% | 960.785,00 |
| 04.11.2025 | 136,55 | 139,07 | 136,00 | 137,84 | -0,39% | 494.153,00 |
| 03.11.2025 | 137,23 | 138,43 | 136,66 | 138,38 | 0,54% | 547.024,00 |
| 31.10.2025 | 136,78 | 138,31 | 135,63 | 137,64 | 0,98% | 524.522,00 |
| 30.10.2025 | 136,04 | 138,79 | 134,00 | 136,30 | 0,42% | 626.907,00 |
| 29.10.2025 | 137,58 | 137,58 | 133,45 | 135,73 | -1,74% | 1.067.813,00 |
| 28.10.2025 | 139,37 | 139,73 | 137,43 | 138,13 | -0,86% | 351.144,00 |
| 27.10.2025 | 140,00 | 140,00 | 136,38 | 139,33 | 0,58% | 560.277,00 |
| 24.10.2025 | 138,92 | 139,40 | 137,96 | 138,53 | 0,05% | 511.325,00 |
| 23.10.2025 | 138,41 | 139,27 | 137,97 | 138,46 | -0,05% | - |
| 22.10.2025 | 137,93 | 139,75 | 136,46 | 138,52 | 0,74% | 604.654,00 |
| 21.10.2025 | 135,03 | 139,50 | 134,09 | 137,50 | 1,97% | 1.138.350,00 |
| 20.10.2025 | 137,18 | 137,39 | 134,65 | 134,85 | -0,90% | 498.716,00 |
| 17.10.2025 | 134,14 | 136,28 | 134,14 | 136,07 | 1,35% | - |
| 16.10.2025 | 136,03 | 137,43 | 133,72 | 134,25 | -1,14% | 617.680,00 |
| 15.10.2025 | 133,49 | 136,51 | 132,80 | 135,80 | 1,49% | 615.219,00 |
| 14.10.2025 | 134,15 | 136,06 | 132,41 | 133,81 | -0,98% | 586.035,00 |
| 13.10.2025 | 135,83 | 136,25 | 133,48 | 135,14 | -0,21% | 369.294,00 |
| 10.10.2025 | 138,71 | 139,00 | 135,28 | 135,43 | -1,97% | 487.769,00 |
| 09.10.2025 | 138,57 | 139,44 | 137,54 | 138,15 | 0,27% | 455.443,00 |
| 08.10.2025 | 137,67 | 138,45 | 136,72 | 137,78 | 0,33% | 449.620,00 |
| 07.10.2025 | 137,52 | 138,29 | 134,06 | 137,32 | -0,19% | 686.806,00 |