137,592$
3,30%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 134,13 | 134,13 | 133,46 | 133,60 | 0,31% | - |
| 10.11.2025 | 133,44 | 134,62 | 132,17 | 133,19 | 1,55% | 1.411.972,00 |
| 07.11.2025 | 133,20 | 133,24 | 128,80 | 131,16 | -2,16% | 1.041.822,00 |
| 06.11.2025 | 142,24 | 144,97 | 130,79 | 134,06 | -2,30% | 1.136.175,00 |
| 05.11.2025 | 136,57 | 139,79 | 133,50 | 137,22 | -0,45% | 961.321,00 |
| 04.11.2025 | 136,55 | 139,07 | 136,00 | 137,84 | -0,39% | 494.199,00 |
| 03.11.2025 | 137,23 | 138,43 | 136,66 | 138,38 | 0,54% | 547.088,00 |
| 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% | 511.550,00 |
| 23.10.2025 | 138,41 | 139,27 | 137,97 | 138,46 | -0,05% | 531.262,00 |
| 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 |
| 06.10.2025 | 138,08 | 139,39 | 137,00 | 137,58 | -1,36% | 1.087.656,00 |
| 03.10.2025 | 138,09 | 140,39 | 137,51 | 139,48 | 1,65% | 1.051.391,00 |
| 02.10.2025 | 135,95 | 138,15 | 135,02 | 137,21 | 0,23% | 1.090.564,00 |
| 01.10.2025 | 131,78 | 137,50 | 131,76 | 136,90 | 3,87% | 907.015,00 |
| 30.09.2025 | 128,93 | 131,93 | 128,49 | 131,80 | 2,15% | 633.693,00 |
| 29.09.2025 | 126,97 | 129,55 | 125,79 | 129,02 | 1,59% | 967.014,00 |
| 26.09.2025 | 128,84 | 129,52 | 126,09 | 127,00 | -0,63% | 611.415,00 |
| 25.09.2025 | 128,99 | 129,25 | 126,91 | 127,80 | -1,38% | 453.139,00 |
| 24.09.2025 | 129,80 | 130,08 | 128,50 | 129,59 | 0,15% | 274.914,00 |
| 23.09.2025 | 130,00 | 132,20 | 128,71 | 129,40 | -0,60% | 536.845,00 |
| 22.09.2025 | 128,94 | 130,64 | 127,91 | 130,19 | 1,47% | 802.384,00 |
| 19.09.2025 | 132,15 | 132,15 | 128,00 | 128,30 | -2,20% | 1.488.739,00 |
| 18.09.2025 | 129,65 | 131,62 | 128,42 | 131,19 | 1,27% | 860.076,00 |
| 17.09.2025 | 126,67 | 130,87 | 126,50 | 129,54 | 2,37% | 775.739,00 |
| 16.09.2025 | 125,33 | 127,05 | 124,47 | 126,54 | 1,05% | 649.537,00 |
| 15.09.2025 | 126,00 | 126,25 | 123,88 | 125,22 | -0,75% | 580.653,00 |
| 12.09.2025 | 127,93 | 128,54 | 126,07 | 126,16 | -1,79% | 559.937,00 |
| 11.09.2025 | 127,09 | 129,50 | 126,37 | 128,46 | 1,23% | 826.181,00 |
| 10.09.2025 | 127,87 | 128,47 | 125,33 | 126,90 | -1,27% | 615.933,00 |
| 09.09.2025 | 129,86 | 130,18 | 127,54 | 128,53 | -1,02% | 574.857,00 |
| 08.09.2025 | 129,06 | 130,27 | 127,07 | 129,85 | 0,27% | 522.716,00 |
| 05.09.2025 | 127,88 | 130,27 | 127,88 | 129,50 | 1,16% | 718.357,00 |
| 04.09.2025 | 132,01 | 133,00 | 127,52 | 128,02 | -2,81% | 941.086,00 |
| 03.09.2025 | 129,30 | 132,53 | 129,02 | 131,72 | 1,59% | 654.874,00 |
| 02.09.2025 | 127,23 | 130,96 | 126,81 | 129,66 | 1,50% | 879.355,00 |
| 29.08.2025 | 126,06 | 128,13 | 125,56 | 127,75 | 1,28% | 675.576,00 |
| 28.08.2025 | 124,43 | 126,44 | 123,93 | 126,13 | 1,37% | 518.114,00 |
| 27.08.2025 | 124,91 | 126,14 | 123,87 | 124,43 | -0,46% | 494.868,00 |
| 26.08.2025 | 124,50 | 125,43 | 122,50 | 125,00 | 0,33% | 1.047.336,00 |
| 25.08.2025 | 122,74 | 124,93 | 122,74 | 124,59 | 1,20% | 1.012.922,00 |
| 22.08.2025 | 122,01 | 124,04 | 121,40 | 123,11 | 2,14% | 726.062,00 |
| 21.08.2025 | 118,20 | 120,92 | 118,19 | 120,53 | 1,23% | 747.649,00 |
| 20.08.2025 | 119,73 | 120,70 | 118,04 | 119,07 | -0,11% | 603.189,00 |
| 19.08.2025 | 118,05 | 120,41 | 117,70 | 119,20 | 1,30% | 888.473,00 |
| 18.08.2025 | 117,77 | 119,00 | 117,10 | 117,67 | -0,08% | 702.189,00 |
| 15.08.2025 | 117,15 | 118,17 | 116,53 | 117,77 | 0,94% | 490.613,00 |
| 14.08.2025 | 116,79 | 116,98 | 115,12 | 116,67 | -0,38% | 544.689,00 |
| 13.08.2025 | 113,10 | 117,21 | 112,49 | 117,12 | 3,34% | 1.332.771,00 |
| 12.08.2025 | 111,26 | 113,42 | 110,26 | 113,33 | 2,33% | 772.672,00 |
| 11.08.2025 | 111,49 | 113,54 | 110,26 | 110,75 | -0,49% | 606.975,00 |
| 08.08.2025 | 111,25 | 112,32 | 109,87 | 111,30 | -0,70% | 893.679,00 |
| 07.08.2025 | 107,67 | 112,40 | 106,65 | 112,08 | 5,81% | 1.601.206,00 |
| 06.08.2025 | 107,55 | 113,04 | 105,00 | 105,93 | -6,42% | 2.571.321,00 |
| 05.08.2025 | 116,06 | 116,06 | 112,58 | 113,20 | -2,50% | 1.262.530,00 |
| 04.08.2025 | 115,74 | 117,39 | 114,72 | 116,10 | 0,50% | 598.156,00 |
| 01.08.2025 | 113,21 | 115,76 | 112,17 | 115,52 | 0,78% | 598.969,00 |
| 31.07.2025 | 114,80 | 116,56 | 114,12 | 114,63 | -1,28% | 510.263,00 |
| 30.07.2025 | 116,65 | 117,21 | 115,29 | 116,12 | -0,41% | 424.568,00 |
| 29.07.2025 | 117,18 | 117,25 | 115,17 | 116,60 | -0,66% | 489.541,00 |
| 28.07.2025 | 118,00 | 118,28 | 116,41 | 117,38 | -0,72% | 486.071,00 |
| 25.07.2025 | 118,51 | 118,72 | 116,65 | 118,23 | 0,19% | 549.702,00 |
| 24.07.2025 | 117,12 | 119,48 | 115,92 | 118,01 | 0,57% | 514.102,00 |
| 23.07.2025 | 117,75 | 118,59 | 116,89 | 117,34 | 0,86% | 542.943,00 |
| 22.07.2025 | 112,17 | 116,83 | 111,20 | 116,34 | 3,28% | 967.312,00 |
| 21.07.2025 | 113,20 | 113,96 | 111,88 | 112,65 | -0,19% | 347.421,00 |
| 18.07.2025 | 115,18 | 115,34 | 112,16 | 112,87 | -1,73% | 564.069,00 |
| 17.07.2025 | 115,25 | 116,77 | 114,27 | 114,86 | -1,05% | 886.543,00 |
| 16.07.2025 | 112,43 | 116,23 | 112,43 | 116,08 | 3,37% | 983.332,00 |
| 15.07.2025 | 113,05 | 113,13 | 111,13 | 112,30 | 0,77% | 632.775,00 |
| 14.07.2025 | 110,92 | 112,09 | 110,22 | 111,44 | 1,06% | 492.176,00 |
| 11.07.2025 | 111,97 | 111,97 | 109,56 | 110,27 | -1,96% | 404.731,00 |
| 10.07.2025 | 110,51 | 112,70 | 109,27 | 112,48 | 0,79% | 768.868,00 |
| 09.07.2025 | 109,72 | 111,84 | 109,42 | 111,60 | 2,26% | 565.585,00 |
| 08.07.2025 | 108,32 | 111,51 | 107,85 | 109,13 | 1,42% | 1.064.580,00 |
| 07.07.2025 | 108,64 | 109,31 | 107,17 | 107,60 | -1,69% | 458.619,00 |
| 03.07.2025 | 109,50 | 110,04 | 109,12 | 109,45 | -0,43% | 327.049,00 |
| 02.07.2025 | 109,62 | 110,69 | 108,88 | 109,92 | 0,44% | 774.709,00 |
| 01.07.2025 | 105,41 | 111,25 | 105,26 | 109,44 | 3,13% | 754.237,00 |
| 30.06.2025 | 107,13 | 108,44 | 105,32 | 106,12 | -0,73% | 728.509,00 |
| 27.06.2025 | 108,31 | 109,12 | 106,47 | 106,90 | -0,57% | 871.453,00 |
| 26.06.2025 | 107,19 | 109,21 | 106,36 | 107,51 | 0,36% | 678.667,00 |
| 25.06.2025 | 107,33 | 108,31 | 105,57 | 107,12 | -0,92% | 1.048.788,00 |
| 24.06.2025 | 108,04 | 109,00 | 107,40 | 108,11 | 1,26% | 454.557,00 |
| 23.06.2025 | 107,37 | 107,55 | 105,15 | 106,76 | -0,70% | 509.806,00 |