240,502$
-3,16%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 248,96 | 249,99 | 239,97 | 240,39 | -3,20% | 584.263,00 |
| 11.11.2026 | 244,24 | 248,97 | 243,76 | 248,34 | 1,19% | 592.854,00 |
| 10.11.2026 | 243,55 | 246,47 | 240,77 | 245,43 | 0,77% | 576.714,00 |
| 09.11.2026 | 237,10 | 244,37 | 235,14 | 243,56 | 3,75% | 886.048,00 |
| 06.11.2026 | 226,66 | 237,76 | 225,50 | 234,76 | 3,32% | 887.563,00 |
| 05.11.2026 | 233,20 | 234,29 | 227,05 | 227,22 | -3,17% | 670.559,00 |
| 04.11.2026 | 233,23 | 234,68 | 228,45 | 234,66 | 2,07% | 899.091,00 |
| 03.11.2026 | 225,37 | 234,79 | 218,52 | 229,89 | 7,24% | 1.680.858,00 |
| 02.11.2026 | 215,84 | 218,36 | 213,81 | 214,37 | -0,75% | 1.043.962,00 |
| 30.10.2026 | 210,74 | 216,62 | 209,35 | 215,98 | 3,92% | 1.215.115,00 |
| 29.10.2026 | 207,00 | 211,32 | 205,73 | 207,83 | 1,35% | 773.588,00 |
| 28.10.2026 | 204,38 | 206,77 | 202,30 | 205,06 | -0,83% | 816.165,00 |
| 27.10.2026 | 206,41 | 207,67 | 204,04 | 206,78 | 0,53% | 605.813,00 |
| 26.10.2026 | 215,29 | 216,43 | 205,00 | 205,70 | -3,88% | 970.043,00 |
| 23.10.2026 | 213,43 | 215,35 | 211,49 | 214,00 | -0,30% | 560.601,00 |
| 22.10.2026 | 211,38 | 215,24 | 210,26 | 214,64 | 1,33% | 783.806,00 |
| 21.10.2026 | 213,75 | 215,13 | 211,53 | 211,83 | -0,91% | 695.908,00 |
| 20.10.2026 | 209,89 | 215,55 | 208,98 | 213,76 | 2,57% | 663.267,00 |
| 19.10.2026 | 209,60 | 210,57 | 206,71 | 208,40 | -0,87% | 716.947,00 |
| 16.10.2026 | 214,25 | 214,77 | 208,15 | 210,23 | -1,97% | 636.712,00 |
| 15.10.2026 | 212,19 | 217,57 | 212,19 | 214,45 | 2,30% | 886.417,00 |
| 14.10.2026 | 210,34 | 215,66 | 209,36 | 209,63 | -0,36% | 891.560,00 |
| 13.10.2026 | 216,86 | 216,86 | 209,34 | 210,39 | -2,94% | 812.641,00 |
| 12.10.2026 | 218,90 | 221,99 | 216,57 | 216,76 | -0,76% | 740.497,00 |
| 09.10.2026 | 221,79 | 227,00 | 213,20 | 218,42 | -1,81% | 1.288.473,00 |
| 08.10.2026 | 228,55 | 229,33 | 214,68 | 222,45 | -3,77% | 1.268.631,00 |
| 07.10.2026 | 229,62 | 235,54 | 229,08 | 231,17 | -0,10% | 578.907,00 |
| 06.10.2026 | 236,40 | 236,40 | 228,70 | 231,39 | -2,02% | 862.207,00 |
| 05.10.2026 | 235,51 | 238,87 | 234,12 | 236,15 | 0,20% | 844.580,00 |
| 02.10.2026 | 233,40 | 237,77 | 231,70 | 235,67 | 1,14% | 636.627,00 |
| 01.10.2026 | 230,33 | 234,47 | 229,85 | 233,01 | 0,64% | 740.577,00 |
| 30.09.2026 | 231,60 | 236,00 | 230,39 | 231,52 | -0,34% | 1.001.948,00 |
| 29.09.2026 | 237,38 | 238,00 | 229,16 | 232,31 | -2,51% | 777.839,00 |
| 28.09.2026 | 235,67 | 238,83 | 234,63 | 238,28 | 0,14% | 788.284,00 |
| 25.09.2026 | 239,12 | 239,12 | 235,66 | 237,95 | 0,71% | 1.129.594,00 |
| 24.09.2026 | 235,82 | 236,52 | 232,00 | 236,28 | 0,54% | 551.318,00 |
| 23.09.2026 | 239,26 | 241,33 | 231,59 | 235,02 | -2,36% | 792.218,00 |
| 22.09.2026 | 242,01 | 243,21 | 239,78 | 240,69 | -0,30% | 482.009,00 |
| 21.09.2026 | 240,87 | 244,49 | 238,53 | 241,42 | 0,28% | 499.163,00 |
| 18.09.2026 | 244,55 | 244,55 | 238,98 | 240,74 | -1,24% | 2.214.759,00 |
| 17.09.2026 | 246,59 | 247,31 | 243,57 | 243,76 | 0,04% | 569.597,00 |
| 16.09.2026 | 242,93 | 244,36 | 241,76 | 243,66 | 1,16% | 602.267,00 |
| 15.09.2026 | 246,81 | 246,81 | 239,84 | 240,86 | -2,04% | 702.583,00 |
| 14.09.2026 | 247,68 | 248,45 | 244,66 | 245,87 | 0,03% | 465.464,00 |
| 11.09.2026 | 244,60 | 246,73 | 244,04 | 245,80 | 2,22% | 422.911,00 |
| 10.09.2026 | 240,94 | 244,46 | 239,29 | 240,45 | -0,36% | 1.029.485,00 |
| 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 |