134,060$
-2,30%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 524.249,00 |
| 30.10.2025 | 136,04 | 138,79 | 134,00 | 136,30 | 0,41% | 626.843,00 |
| 29.10.2025 | 137,58 | 137,58 | 133,45 | 135,74 | -1,73% | 1.038.713,00 |
| 28.10.2025 | 139,37 | 139,73 | 137,43 | 138,13 | -0,86% | 351.126,00 |
| 27.10.2025 | 140,00 | 140,00 | 136,38 | 139,33 | 0,58% | 560.162,00 |
| 24.10.2025 | 138,92 | 139,40 | 137,96 | 138,53 | 0,25% | 511.325,00 |
| 23.10.2025 | 138,55 | 139,51 | 137,17 | 138,18 | -0,25% | 531.021,00 |
| 22.10.2025 | 137,93 | 139,75 | 136,46 | 138,52 | 0,74% | 604.544,00 |
| 21.10.2025 | 135,03 | 139,50 | 134,09 | 137,50 | 1,97% | 1.137.939,00 |
| 20.10.2025 | 137,18 | 137,39 | 134,65 | 134,85 | -0,89% | 497.376,00 |
| 17.10.2025 | 134,42 | 136,61 | 133,41 | 136,06 | 1,35% | 367.722,00 |
| 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% | 615.174,00 |
| 14.10.2025 | 134,15 | 136,06 | 132,41 | 133,81 | -0,98% | 585.674,00 |
| 13.10.2025 | 135,83 | 136,25 | 133,48 | 135,14 | -0,21% | 369.285,00 |
| 10.10.2025 | 138,71 | 139,00 | 135,28 | 135,43 | -1,97% | 487.644,00 |
| 09.10.2025 | 138,57 | 139,44 | 137,54 | 138,15 | 0,27% | 455.432,00 |
| 08.10.2025 | 137,67 | 138,45 | 136,72 | 137,78 | 0,33% | 440.692,00 |
| 07.10.2025 | 137,52 | 138,29 | 134,06 | 137,32 | -0,19% | 679.748,00 |
| 06.10.2025 | 138,08 | 139,39 | 137,00 | 137,58 | 0,27% | 1.058.758,00 |
| 02.10.2025 | 135,95 | 138,15 | 135,02 | 137,21 | 0,23% | 1.089.394,00 |
| 01.10.2025 | 131,78 | 137,50 | 131,76 | 136,90 | 3,96% | 906.453,00 |
| 30.09.2025 | 128,93 | 131,93 | 128,49 | 131,68 | 2,06% | 633.493,00 |
| 29.09.2025 | 126,97 | 129,55 | 125,79 | 129,02 | 1,59% | 964.283,00 |
| 26.09.2025 | 128,84 | 129,52 | 126,09 | 127,00 | -0,63% | 610.978,00 |
| 25.09.2025 | 128,99 | 129,25 | 126,91 | 127,80 | -1,38% | 449.786,00 |
| 24.09.2025 | 129,80 | 130,08 | 128,50 | 129,59 | 0,15% | 274.840,00 |
| 23.09.2025 | 130,00 | 132,20 | 128,71 | 129,40 | -0,60% | 536.844,00 |
| 22.09.2025 | 128,94 | 130,64 | 128,13 | 130,19 | 1,45% | 793.145,00 |
| 19.09.2025 | 132,15 | 132,15 | 128,00 | 128,33 | -2,12% | 1.460.132,00 |
| 18.09.2025 | 129,65 | 131,62 | 128,42 | 131,11 | 1,21% | 859.960,00 |
| 17.09.2025 | 126,67 | 130,87 | 126,50 | 129,54 | 2,37% | 738.772,00 |
| 16.09.2025 | 125,33 | 127,05 | 124,47 | 126,54 | 1,05% | 648.696,00 |
| 15.09.2025 | 126,00 | 126,25 | 123,88 | 125,22 | -0,75% | 564.622,00 |
| 12.09.2025 | 127,93 | 128,54 | 126,07 | 126,16 | -1,79% | 558.886,00 |
| 11.09.2025 | 127,09 | 129,50 | 126,37 | 128,46 | 1,23% | 812.602,00 |
| 10.09.2025 | 127,87 | 128,47 | 125,33 | 126,90 | -1,27% | 608.537,00 |
| 09.09.2025 | 129,86 | 130,18 | 127,54 | 128,53 | -1,02% | 570.928,00 |
| 08.09.2025 | 129,06 | 130,27 | 127,07 | 129,85 | 0,27% | 511.965,00 |
| 05.09.2025 | 127,88 | 130,27 | 127,88 | 129,50 | 1,16% | 718.352,00 |
| 04.09.2025 | 132,01 | 133,00 | 127,52 | 128,02 | -2,78% | 940.849,00 |
| 03.09.2025 | 129,30 | 132,53 | 129,02 | 131,68 | 1,56% | 652.066,00 |
| 02.09.2025 | 127,23 | 130,96 | 126,81 | 129,66 | 1,50% | 863.913,00 |
| 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% | 517.439,00 |
| 27.08.2025 | 124,91 | 126,14 | 123,87 | 124,43 | -0,46% | 486.084,00 |
| 26.08.2025 | 124,50 | 125,43 | 122,50 | 125,00 | 0,33% | 1.047.004,00 |
| 25.08.2025 | 122,74 | 124,93 | 122,74 | 124,59 | 1,20% | 898.409,00 |
| 22.08.2025 | 122,01 | 124,04 | 121,40 | 123,11 | 2,14% | 715.513,00 |
| 21.08.2025 | 118,20 | 120,92 | 118,19 | 120,53 | 1,23% | 742.653,00 |
| 20.08.2025 | 119,73 | 120,70 | 118,04 | 119,07 | -0,11% | 600.320,00 |
| 19.08.2025 | 118,05 | 120,41 | 117,70 | 119,20 | 1,30% | 856.101,00 |
| 18.08.2025 | 117,77 | 119,00 | 117,10 | 117,67 | -0,08% | 700.812,00 |
| 15.08.2025 | 117,15 | 118,17 | 116,53 | 117,77 | 0,94% | 487.940,00 |
| 14.08.2025 | 116,79 | 116,98 | 115,12 | 116,67 | -0,38% | 540.932,00 |
| 13.08.2025 | 113,10 | 117,21 | 112,49 | 117,12 | 3,34% | 1.313.764,00 |
| 12.08.2025 | 111,26 | 113,42 | 110,26 | 113,33 | 2,33% | 772.311,00 |
| 11.08.2025 | 111,49 | 113,54 | 110,26 | 110,75 | -0,49% | 606.452,00 |
| 08.08.2025 | 111,25 | 112,32 | 109,87 | 111,30 | -0,70% | 775.108,00 |
| 07.08.2025 | 107,67 | 112,40 | 106,65 | 112,08 | 5,81% | 1.600.754,00 |
| 06.08.2025 | 107,55 | 113,04 | 105,00 | 105,93 | -6,42% | 2.563.050,00 |
| 05.08.2025 | 116,06 | 116,06 | 112,58 | 113,20 | -2,50% | 1.237.738,00 |
| 04.08.2025 | 115,74 | 117,39 | 114,72 | 116,10 | 0,47% | 588.785,00 |
| 01.08.2025 | 113,21 | 115,76 | 112,17 | 115,56 | 0,81% | 598.949,00 |
| 31.07.2025 | 114,80 | 116,56 | 114,12 | 114,63 | -1,28% | 509.952,00 |
| 30.07.2025 | 116,65 | 117,21 | 115,29 | 116,12 | -0,39% | 424.427,00 |
| 29.07.2025 | 117,18 | 117,25 | 115,17 | 116,58 | -0,68% | 489.541,00 |
| 28.07.2025 | 118,00 | 118,28 | 116,41 | 117,38 | -0,72% | 456.634,00 |
| 25.07.2025 | 118,51 | 118,72 | 116,65 | 118,23 | 0,19% | 545.296,00 |
| 24.07.2025 | 117,12 | 119,48 | 115,92 | 118,01 | 0,57% | 511.195,00 |
| 23.07.2025 | 117,75 | 118,59 | 116,89 | 117,34 | 0,86% | 532.998,00 |
| 22.07.2025 | 112,17 | 116,83 | 111,20 | 116,34 | 3,28% | 963.318,00 |
| 21.07.2025 | 113,20 | 113,96 | 111,88 | 112,65 | -0,19% | 347.193,00 |
| 18.07.2025 | 115,18 | 115,34 | 112,16 | 112,87 | -1,73% | 558.190,00 |
| 17.07.2025 | 115,25 | 116,77 | 114,27 | 114,86 | -1,05% | 885.570,00 |
| 16.07.2025 | 112,43 | 116,23 | 112,43 | 116,08 | 3,37% | 982.357,00 |
| 15.07.2025 | 113,05 | 113,13 | 111,13 | 112,30 | 0,77% | 632.181,00 |
| 14.07.2025 | 110,92 | 112,09 | 110,22 | 111,44 | 1,06% | 492.172,00 |
| 11.07.2025 | 111,97 | 111,97 | 109,56 | 110,27 | -1,96% | 404.501,00 |
| 10.07.2025 | 110,51 | 112,70 | 109,27 | 112,48 | 0,79% | 768.861,00 |
| 09.07.2025 | 109,72 | 111,84 | 109,42 | 111,60 | 2,26% | 562.556,00 |
| 08.07.2025 | 108,32 | 111,51 | 107,85 | 109,13 | 1,42% | 936.600,00 |
| 07.07.2025 | 108,64 | 109,31 | 107,17 | 107,60 | -1,69% | 454.556,00 |
| 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% | 770.393,00 |
| 01.07.2025 | 105,41 | 111,25 | 105,26 | 109,44 | 3,16% | 753.154,00 |
| 30.06.2025 | 107,13 | 108,44 | 105,32 | 106,09 | -0,79% | 728.509,00 |
| 27.06.2025 | 108,31 | 109,12 | 106,47 | 106,94 | -0,53% | 829.836,00 |
| 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% | 1.048.711,00 |
| 24.06.2025 | 108,04 | 109,00 | 107,40 | 108,11 | 1,26% | 454.555,00 |
| 23.06.2025 | 107,37 | 107,55 | 105,15 | 106,76 | -0,70% | 509.757,00 |
| 20.06.2025 | 108,12 | 108,79 | 107,17 | 107,51 | -0,67% | 1.051.308,00 |
| 18.06.2025 | 106,94 | 109,43 | 106,56 | 108,24 | 1,11% | 601.585,00 |
| 17.06.2025 | 108,15 | 109,30 | 106,62 | 107,05 | -2,36% | 534.542,00 |
| 16.06.2025 | 108,76 | 110,06 | 107,82 | 109,64 | 1,05% | 592.784,00 |