128,330$
-2,12%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 108,65 | 110,04 | 108,02 | 108,50 | -1,63% | 476.194,00 |
| 12.06.2025 | 110,95 | 111,45 | 109,48 | 110,30 | -0,19% | 671.912,00 |
| 11.06.2025 | 113,18 | 113,59 | 109,74 | 110,50 | -2,21% | 845.980,00 |
| 10.06.2025 | 111,91 | 114,30 | 111,33 | 113,00 | 1,01% | 722.726,00 |
| 09.06.2025 | 111,25 | 113,15 | 110,24 | 111,87 | 0,67% | 582.557,00 |
| 06.06.2025 | 110,17 | 111,84 | 108,93 | 111,13 | 2,12% | 726.129,00 |
| 05.06.2025 | 109,89 | 110,90 | 108,46 | 108,82 | -0,58% | 632.458,00 |
| 04.06.2025 | 110,83 | 112,29 | 109,42 | 109,45 | -0,79% | 532.395,00 |
| 03.06.2025 | 108,81 | 110,78 | 107,61 | 110,32 | 1,87% | 691.542,00 |
| 02.06.2025 | 108,18 | 109,38 | 106,65 | 108,29 | 0,29% | 1.019.057,00 |
| 30.05.2025 | 107,70 | 108,62 | 105,38 | 107,98 | -0,26% | 971.386,00 |
| 29.05.2025 | 108,16 | 109,58 | 107,37 | 108,26 | 1,17% | 826.444,00 |
| 28.05.2025 | 109,41 | 109,60 | 106,69 | 107,01 | -2,24% | 702.943,00 |
| 27.05.2025 | 109,96 | 110,48 | 107,28 | 109,46 | 1,29% | 1.182.607,00 |
| 23.05.2025 | 106,01 | 109,30 | 106,01 | 108,07 | 0,24% | 958.802,00 |
| 22.05.2025 | 108,00 | 110,80 | 107,09 | 107,82 | -0,42% | 861.091,00 |
| 21.05.2025 | 110,10 | 112,00 | 108,04 | 108,27 | -2,48% | 1.054.507,00 |
| 20.05.2025 | 109,97 | 112,13 | 108,71 | 111,02 | 1,13% | 1.230.658,00 |
| 19.05.2025 | 107,12 | 110,14 | 106,98 | 109,78 | 0,73% | 1.065.780,00 |
| 16.05.2025 | 105,68 | 109,27 | 105,68 | 108,98 | 2,74% | 1.063.991,00 |
| 15.05.2025 | 106,59 | 107,43 | 103,60 | 106,07 | -0,49% | 824.377,00 |
| 14.05.2025 | 104,15 | 108,72 | 103,88 | 106,59 | 3,58% | 1.873.818,00 |
| 13.05.2025 | 103,35 | 103,85 | 101,50 | 102,91 | -0,65% | 780.953,00 |
| 12.05.2025 | 99,43 | 105,28 | 99,13 | 103,58 | 5,93% | 1.659.650,00 |
| 09.05.2025 | 98,61 | 99,98 | 97,56 | 97,78 | -0,64% | 1.217.092,00 |
| 08.05.2025 | 101,58 | 104,06 | 97,50 | 98,41 | -2,99% | 2.199.908,00 |
| 07.05.2025 | 105,51 | 109,08 | 100,85 | 101,44 | -8,75% | 3.078.302,00 |
| 06.05.2025 | 117,50 | 118,00 | 110,81 | 111,17 | -5,94% | 2.797.888,00 |
| 05.05.2025 | 120,05 | 120,57 | 118,14 | 118,19 | -1,55% | 1.276.826,00 |
| 02.05.2025 | 118,82 | 120,67 | 118,75 | 120,05 | 2,45% | 1.200.496,00 |
| 01.05.2025 | 116,35 | 117,79 | 113,53 | 117,18 | 0,20% | 1.286.169,00 |
| 30.04.2025 | 116,05 | 117,57 | 113,92 | 116,95 | 0,46% | 1.127.001,00 |
| 29.04.2025 | 112,34 | 117,09 | 111,20 | 116,41 | 3,12% | 1.034.703,00 |