227,065$
-0,66%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 224,40 | 229,00 | 221,84 | 226,96 | -0,70% | 1.129.351,00 |
| 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 |
| 20.04.2026 | 206,34 | 207,48 | 202,07 | 202,56 | -0,42% | 777.959,00 |
| 17.04.2026 | 198,13 | 204,13 | 197,68 | 203,42 | 2,81% | 634.763,00 |
| 16.04.2026 | 198,96 | 200,00 | 197,30 | 197,86 | -0,75% | 2.303.304,00 |
| 15.04.2026 | 202,00 | 202,20 | 198,95 | 199,35 | -0,85% | 658.375,00 |
| 14.04.2026 | 196,00 | 201,09 | 195,25 | 201,06 | 3,00% | 970.666,00 |
| 13.04.2026 | 194,60 | 196,32 | 193,19 | 195,20 | 0,51% | 976.092,00 |
| 10.04.2026 | 199,70 | 200,00 | 192,32 | 194,20 | -1,95% | 904.097,00 |
| 09.04.2026 | 195,00 | 200,24 | 194,03 | 198,07 | 1,09% | 946.686,00 |
| 08.04.2026 | 194,06 | 196,50 | 191,36 | 195,94 | 2,69% | 1.017.397,00 |
| 07.04.2026 | 186,94 | 191,40 | 185,47 | 190,81 | 2,12% | 802.014,00 |
| 06.04.2026 | 186,95 | 188,39 | 184,18 | 186,85 | -0,05% | 1.218.464,00 |
| 02.04.2026 | 186,12 | 188,41 | 185,00 | 186,95 | -0,76% | 695.900,00 |
| 01.04.2026 | 190,16 | 192,00 | 187,97 | 188,39 | -0,35% | 687.310,00 |
| 31.03.2026 | 185,00 | 190,60 | 184,70 | 189,05 | 3,28% | 936.234,00 |
| 30.03.2026 | 184,36 | 184,84 | 181,99 | 183,04 | 0,19% | 478.874,00 |
| 27.03.2026 | 189,26 | 189,26 | 182,55 | 182,69 | -3,42% | 827.044,00 |
| 26.03.2026 | 187,79 | 191,28 | 185,70 | 189,15 | 0,04% | 836.480,00 |
| 25.03.2026 | 186,71 | 189,40 | 186,00 | 189,08 | 2,20% | 833.396,00 |
| 24.03.2026 | 181,77 | 185,07 | 180,68 | 185,01 | 1,48% | 1.476.735,00 |
| 23.03.2026 | 182,00 | 184,48 | 181,00 | 182,32 | 0,94% | 745.379,00 |
| 20.03.2026 | 181,93 | 184,00 | 179,16 | 180,62 | -0,65% | 1.076.791,00 |
| 19.03.2026 | 180,72 | 183,51 | 178,40 | 181,80 | 0,75% | 603.242,00 |
| 18.03.2026 | 182,71 | 182,71 | 178,32 | 180,45 | -0,51% | 623.255,00 |
| 17.03.2026 | 182,84 | 184,69 | 180,94 | 181,37 | -0,36% | 903.913,00 |
| 16.03.2026 | 179,73 | 182,98 | 179,39 | 182,02 | 1,94% | 544.221,00 |
| 13.03.2026 | 181,56 | 183,90 | 177,58 | 178,55 | -0,98% | 827.475,00 |
| 12.03.2026 | 184,96 | 185,02 | 179,03 | 180,32 | -2,76% | 831.495,00 |
| 11.03.2026 | 185,27 | 186,00 | 180,82 | 185,43 | -0,27% | 626.006,00 |
| 10.03.2026 | 186,05 | 188,62 | 184,30 | 185,93 | 0,29% | 1.134.268,00 |
| 09.03.2026 | 179,88 | 186,22 | 179,31 | 185,40 | 1,86% | 715.338,00 |
| 06.03.2026 | 179,69 | 183,45 | 176,67 | 182,01 | -0,88% | 982.664,00 |
| 05.03.2026 | 187,01 | 189,02 | 182,95 | 183,63 | -2,68% | 802.235,00 |
| 04.03.2026 | 186,93 | 190,67 | 184,15 | 188,69 | 1,08% | 864.251,00 |
| 03.03.2026 | 186,12 | 188,75 | 185,16 | 186,67 | -1,99% | 625.173,00 |
| 02.03.2026 | 189,92 | 191,54 | 186,45 | 190,46 | 0,23% | 724.334,00 |
| 27.02.2026 | 189,67 | 192,70 | 187,85 | 190,02 | 0,56% | 747.943,00 |
| 26.02.2026 | 195,07 | 198,00 | 188,30 | 188,97 | -3,99% | 1.842.294,00 |
| 25.02.2026 | 180,00 | 197,47 | 178,00 | 196,83 | 13,23% | 5.544.457,00 |
| 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 |