240,581$
-0,30%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 241,86 | 244,00 | 239,34 | 240,64 | -0,28% | - |
| 09.09.2026 | 238,38 | 241,44 | 237,14 | 241,31 | 0,52% | 424.473,00 |
| 08.09.2026 | 240,00 | 244,71 | 239,11 | 240,06 | -2,73% | 467.906,00 |
| 04.09.2026 | 246,00 | 249,00 | 244,75 | 246,81 | -0,30% | 321.869,00 |
| 03.09.2026 | 248,46 | 248,91 | 241,87 | 247,57 | 0,81% | 507.617,00 |
| 02.09.2026 | 244,00 | 248,07 | 241,02 | 245,57 | 0,71% | 1.155.956,00 |
| 01.09.2026 | 250,13 | 252,50 | 243,02 | 243,85 | -2,72% | 1.072.823,00 |
| 31.08.2026 | 241,39 | 252,72 | 241,39 | 250,68 | 2,51% | 1.221.019,00 |
| 28.08.2026 | 249,48 | 250,64 | 244,49 | 244,54 | -2,62% | 1.193.060,00 |
| 27.08.2026 | 250,00 | 252,85 | 246,99 | 251,11 | 0,75% | 4.740.334,00 |
| 26.08.2026 | 257,40 | 259,83 | 248,52 | 249,25 | -4,24% | 2.373.098,00 |
| 25.08.2026 | 256,36 | 266,38 | 254,59 | 260,28 | 2,28% | 1.560.216,00 |
| 24.08.2026 | 253,66 | 254,63 | 250,44 | 254,47 | 0,07% | 420.085,00 |
| 21.08.2026 | 248,75 | 255,85 | 248,55 | 254,28 | 2,26% | 516.753,00 |
| 20.08.2026 | 249,60 | 254,93 | 245,76 | 248,67 | -1,40% | 439.915,00 |
| 19.08.2026 | 255,65 | 256,92 | 251,26 | 252,19 | -0,37% | 549.516,00 |
| 18.08.2026 | 248,73 | 256,41 | 248,73 | 253,13 | 1,88% | 459.255,00 |
| 17.08.2026 | 244,00 | 248,52 | 243,16 | 248,47 | 1,43% | 504.867,00 |
| 14.08.2026 | 243,59 | 245,35 | 240,63 | 244,96 | -0,36% | 542.036,00 |
| 13.08.2026 | 251,38 | 251,38 | 243,74 | 245,85 | -1,24% | 468.026,00 |
| 12.08.2026 | 246,38 | 251,92 | 244,35 | 248,95 | 0,42% | 553.511,00 |
| 11.08.2026 | 257,16 | 257,16 | 246,48 | 247,91 | -3,30% | 1.288.298,00 |
| 10.08.2026 | 256,95 | 261,27 | 255,54 | 256,36 | -0,08% | 896.552,00 |
| 07.08.2026 | 257,49 | 258,38 | 254,69 | 256,56 | -0,04% | 970.711,00 |
| 06.08.2026 | 262,44 | 264,03 | 255,69 | 256,65 | -1,88% | 804.491,00 |
| 05.08.2026 | 262,90 | 265,05 | 258,65 | 261,57 | -0,02% | 715.291,00 |
| 04.08.2026 | 255,39 | 262,00 | 247,42 | 261,62 | 4,00% | 1.895.188,00 |
| 03.08.2026 | 255,22 | 255,22 | 248,45 | 251,55 | -0,52% | 1.493.478,00 |
| 31.07.2026 | 258,09 | 259,06 | 250,71 | 252,86 | -2,19% | 572.977,00 |
| 30.07.2026 | 254,82 | 259,75 | 252,19 | 258,53 | 1,00% | 728.859,00 |
| 29.07.2026 | 257,26 | 259,35 | 254,32 | 255,97 | -0,37% | 622.706,00 |
| 28.07.2026 | 259,73 | 261,30 | 255,79 | 256,92 | 0,58% | 945.212,00 |
| 27.07.2026 | 254,79 | 257,00 | 252,09 | 255,43 | 0,61% | 771.878,00 |
| 24.07.2026 | 255,83 | 256,75 | 250,27 | 253,87 | -0,44% | 538.295,00 |
| 23.07.2026 | 248,38 | 255,00 | 248,38 | 254,98 | 1,85% | 527.986,00 |
| 22.07.2026 | 253,70 | 255,18 | 249,27 | 250,36 | -1,52% | 521.018,00 |
| 21.07.2026 | 244,65 | 255,20 | 242,11 | 254,22 | 4,42% | 810.118,00 |
| 20.07.2026 | 247,53 | 249,86 | 243,35 | 243,47 | -1,64% | 675.844,00 |
| 17.07.2026 | 242,37 | 249,50 | 238,08 | 247,53 | 2,21% | 503.559,00 |
| 16.07.2026 | 238,54 | 243,21 | 238,00 | 242,18 | 1,18% | 430.677,00 |
| 15.07.2026 | 236,02 | 240,93 | 233,46 | 239,36 | 0,55% | 610.535,00 |
| 14.07.2026 | 237,14 | 238,68 | 235,05 | 238,05 | 0,35% | 747.011,00 |
| 13.07.2026 | 242,02 | 245,36 | 235,95 | 237,23 | -2,70% | 838.527,00 |
| 10.07.2026 | 245,65 | 247,26 | 238,42 | 243,82 | -1,25% | 630.648,00 |
| 09.07.2026 | 248,24 | 250,49 | 246,43 | 246,91 | -0,54% | 713.544,00 |
| 08.07.2026 | 247,50 | 248,66 | 243,01 | 248,25 | 0,19% | 856.417,00 |
| 07.07.2026 | 244,41 | 249,64 | 238,92 | 247,78 | 1,48% | 1.056.556,00 |
| 06.07.2026 | 244,47 | 246,07 | 241,82 | 244,17 | 0,29% | 861.883,00 |
| 02.07.2026 | 240,01 | 243,81 | 234,36 | 243,47 | 2,51% | 766.981,00 |
| 01.07.2026 | 240,47 | 241,57 | 237,00 | 237,51 | -1,48% | 874.702,00 |
| 30.06.2026 | 237,78 | 241,82 | 234,15 | 241,07 | 1,41% | 1.000.810,00 |
| 29.06.2026 | 231,44 | 238,23 | 230,25 | 237,72 | 3,35% | 975.475,00 |
| 26.06.2026 | 226,20 | 231,14 | 226,20 | 230,02 | 1,73% | 845.914,00 |
| 25.06.2026 | 230,02 | 233,00 | 224,95 | 226,11 | -1,69% | 680.207,00 |
| 24.06.2026 | 229,76 | 234,08 | 228,30 | 230,00 | -0,13% | 719.880,00 |
| 23.06.2026 | 225,27 | 230,94 | 222,93 | 230,31 | 1,94% | 862.820,00 |
| 22.06.2026 | 226,16 | 227,86 | 224,27 | 225,92 | 0,76% | 979.965,00 |
| 19.06.2026 | 224,24 | 224,66 | 224,20 | 224,22 | -0,19% | - |
| 18.06.2026 | 227,47 | 228,00 | 220,74 | 224,66 | -1,01% | 1.906.921,00 |
| 17.06.2026 | 229,41 | 229,41 | 224,61 | 226,96 | 0,05% | 680.037,00 |
| 16.06.2026 | 230,87 | 231,77 | 225,55 | 226,84 | -1,55% | 770.224,00 |
| 15.06.2026 | 230,55 | 231,40 | 228,37 | 230,41 | -0,07% | 690.987,00 |
| 12.06.2026 | 235,44 | 236,44 | 230,05 | 230,56 | -2,41% | 635.790,00 |
| 11.06.2026 | 233,25 | 236,71 | 231,49 | 236,26 | 2,89% | 954.554,00 |
| 10.06.2026 | 231,61 | 235,50 | 226,12 | 229,63 | 0,14% | 954.785,00 |
| 09.06.2026 | 236,88 | 239,16 | 228,52 | 229,32 | -1,14% | 727.871,00 |
| 08.06.2026 | 236,95 | 239,62 | 231,05 | 231,97 | -2,77% | 1.208.501,00 |
| 05.06.2026 | 241,95 | 241,99 | 236,11 | 238,57 | -0,62% | 678.000,00 |
| 04.06.2026 | 233,50 | 240,29 | 232,83 | 240,05 | 3,91% | 1.296.605,00 |
| 03.06.2026 | 226,11 | 231,49 | 224,99 | 231,01 | 2,16% | 910.554,00 |
| 02.06.2026 | 231,91 | 232,69 | 224,23 | 226,12 | -2,80% | 1.364.777,00 |
| 01.06.2026 | 234,17 | 236,95 | 230,62 | 232,64 | -1,63% | 945.743,00 |
| 29.05.2026 | 235,36 | 240,99 | 232,39 | 236,49 | 0,47% | 1.766.244,00 |
| 28.05.2026 | 238,22 | 239,82 | 233,38 | 235,38 | -0,93% | 667.875,00 |
| 27.05.2026 | 241,09 | 241,09 | 236,70 | 237,59 | 0,09% | 615.350,00 |
| 26.05.2026 | 240,70 | 242,00 | 236,05 | 237,37 | -1,03% | 660.155,00 |
| 22.05.2026 | 242,93 | 243,32 | 239,20 | 239,83 | 0,11% | 550.091,00 |
| 21.05.2026 | 241,82 | 241,82 | 236,29 | 239,57 | 0,26% | 596.198,00 |
| 20.05.2026 | 239,77 | 242,18 | 235,99 | 238,96 | 0,66% | 835.314,00 |
| 19.05.2026 | 234,21 | 238,55 | 232,05 | 237,40 | 3,42% | 1.268.545,00 |
| 18.05.2026 | 228,96 | 231,43 | 227,64 | 229,55 | 0,34% | 685.869,00 |
| 15.05.2026 | 229,07 | 230,82 | 225,00 | 228,77 | -1,01% | 1.346.297,00 |
| 14.05.2026 | 232,84 | 233,93 | 229,58 | 231,10 | -0,53% | 695.887,00 |
| 13.05.2026 | 228,78 | 235,00 | 227,68 | 232,33 | 1,97% | 918.057,00 |
| 12.05.2026 | 226,16 | 229,20 | 224,00 | 227,84 | 1,88% | 807.834,00 |
| 11.05.2026 | 227,04 | 230,21 | 221,29 | 223,64 | -0,95% | 997.701,00 |
| 08.05.2026 | 228,55 | 230,00 | 223,34 | 225,79 | -0,52% | 741.275,00 |
| 07.05.2026 | 224,40 | 229,00 | 221,84 | 226,96 | -0,70% | 1.129.460,00 |
| 06.05.2026 | 227,88 | 230,40 | 221,30 | 228,57 | 7,55% | 2.148.209,00 |
| 05.05.2026 | 209,71 | 212,57 | 208,41 | 212,53 | 2,13% | 1.215.229,00 |
| 04.05.2026 | 203,94 | 208,53 | 203,06 | 208,10 | 2,65% | 950.480,00 |
| 01.05.2026 | 204,50 | 204,99 | 201,75 | 202,72 | -0,15% | 572.390,00 |
| 30.04.2026 | 202,01 | 204,00 | 201,01 | 203,02 | 1,50% | 542.828,00 |
| 29.04.2026 | 202,37 | 205,17 | 198,68 | 200,02 | -1,94% | 594.443,00 |
| 28.04.2026 | 201,13 | 204,28 | 200,30 | 203,98 | 1,37% | 591.258,00 |
| 27.04.2026 | 198,16 | 204,52 | 198,16 | 201,22 | 2,39% | 1.310.554,00 |
| 24.04.2026 | 201,41 | 201,41 | 194,77 | 196,52 | -1,72% | 733.689,00 |
| 23.04.2026 | 203,99 | 205,82 | 198,20 | 199,96 | -1,18% | 1.074.646,00 |
| 22.04.2026 | 200,74 | 202,66 | 198,78 | 202,34 | 1,68% | 1.053.298,00 |
| 21.04.2026 | 203,03 | 204,02 | 198,00 | 199,00 | -1,76% | 990.829,00 |