159,700€
2,18%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 154,98 | 160,05 | 153,00 | 159,63 | 2,13% | 113,00 |
| 06.03.2026 | 159,30 | 159,35 | 152,88 | 156,30 | -1,37% | - |
| 05.03.2026 | 162,73 | 163,05 | 157,77 | 158,48 | -2,64% | 28,00 |
| 04.03.2026 | 159,48 | 163,63 | 158,83 | 162,77 | 0,74% | 131,00 |
| 03.03.2026 | 161,48 | 162,55 | 154,00 | 161,58 | -0,75% | 1.037,00 |
| 02.03.2026 | 159,35 | 164,10 | 157,40 | 162,80 | 1,35% | 189,00 |
| 27.02.2026 | 159,77 | 162,93 | 158,73 | 160,63 | -0,16% | 38,00 |
| 26.02.2026 | 164,70 | 167,13 | 159,25 | 160,88 | -3,54% | 258,00 |
| 25.02.2026 | 150,30 | 167,15 | 149,43 | 166,77 | 13,49% | 477,00 |
| 24.02.2026 | 147,52 | 148,95 | 145,73 | 146,95 | -0,03% | 311,00 |
| 23.02.2026 | 142,55 | 147,60 | 142,55 | 147,00 | 0,55% | 34,00 |
| 20.02.2026 | 143,93 | 146,20 | 141,50 | 146,20 | 1,46% | 68,00 |
| 19.02.2026 | 143,27 | 144,65 | 141,15 | 144,10 | 1,57% | 62,00 |
| 18.02.2026 | 142,15 | 143,38 | 140,68 | 141,88 | 0,25% | 3,00 |
| 17.02.2026 | 139,45 | 141,75 | 138,95 | 141,52 | 1,04% | 81,00 |
| 16.02.2026 | 140,33 | 141,90 | 139,58 | 140,08 | -0,78% | 2,00 |
| 13.02.2026 | 139,98 | 142,30 | 139,43 | 141,18 | 0,14% | - |
| 12.02.2026 | 140,43 | 142,00 | 138,88 | 140,98 | 2,29% | 5,00 |
| 11.02.2026 | 139,30 | 141,20 | 136,68 | 137,83 | -0,68% | 75,00 |
| 10.02.2026 | 138,35 | 140,60 | 136,85 | 138,77 | 0,47% | 61,00 |
| 09.02.2026 | 137,70 | 140,83 | 136,52 | 138,13 | -1,87% | 87,00 |
| 06.02.2026 | 137,70 | 140,77 | 137,50 | 140,75 | 1,48% | - |
| 05.02.2026 | 141,00 | 142,48 | 138,60 | 138,70 | -1,49% | 4,00 |
| 04.02.2026 | 141,18 | 143,55 | 139,10 | 140,80 | -0,21% | 50,00 |
| 03.02.2026 | 142,43 | 143,40 | 140,13 | 141,10 | 0,36% | 86,00 |
| 02.02.2026 | 136,48 | 142,45 | 136,38 | 140,60 | 1,32% | 174,00 |
| 30.01.2026 | 136,35 | 139,40 | 135,70 | 138,77 | 1,18% | 5,00 |
| 29.01.2026 | 138,55 | 139,80 | 136,45 | 137,15 | -1,15% | 3,00 |
| 28.01.2026 | 141,13 | 142,38 | 137,75 | 138,75 | -1,68% | 2,00 |
| 27.01.2026 | 140,90 | 142,02 | 138,45 | 141,13 | -0,46% | 57,00 |
| 26.01.2026 | 141,98 | 143,60 | 140,27 | 141,77 | -0,84% | 115,00 |
| 23.01.2026 | 145,80 | 147,35 | 141,65 | 142,98 | -2,02% | 3,00 |
| 22.01.2026 | 145,15 | 146,95 | 143,10 | 145,93 | 0,00% | 11,00 |
| 21.01.2026 | 143,55 | 145,93 | 142,10 | 145,93 | 2,51% | - |
| 20.01.2026 | 143,05 | 143,58 | 141,05 | 142,35 | -1,03% | - |
| 19.01.2026 | 143,95 | 144,15 | 140,40 | 143,83 | -2,34% | - |
| 16.01.2026 | 148,05 | 148,75 | 144,45 | 147,27 | -0,36% | - |
| 15.01.2026 | 146,77 | 148,45 | 144,77 | 147,80 | 0,25% | 89,00 |
| 14.01.2026 | 139,20 | 148,60 | 138,33 | 147,43 | 5,97% | 90,00 |
| 13.01.2026 | 140,15 | 140,73 | 137,20 | 139,13 | -1,12% | - |
| 12.01.2026 | 136,98 | 140,75 | 136,40 | 140,70 | 1,10% | 96,00 |
| 09.01.2026 | 139,30 | 141,40 | 137,30 | 139,18 | 1,33% | 6,00 |
| 08.01.2026 | 144,27 | 146,80 | 134,55 | 137,35 | -5,89% | 171,00 |
| 07.01.2026 | 142,48 | 147,23 | 141,70 | 145,95 | 2,28% | - |
| 06.01.2026 | 149,02 | 150,85 | 139,30 | 142,70 | -3,73% | 356,00 |
| 05.01.2026 | 148,90 | 150,70 | 146,40 | 148,23 | 0,12% | 5,00 |
| 02.01.2026 | 144,85 | 148,50 | 144,05 | 148,05 | 2,39% | 140,00 |
| 30.12.2025 | 144,63 | 144,63 | 144,52 | 144,60 | -0,45% | - |
| 29.12.2025 | 147,70 | 147,73 | 144,00 | 145,25 | 1,11% | 544,00 |
| 23.12.2025 | 143,93 | 144,60 | 143,02 | 143,65 | -0,43% | 12,00 |
| 22.12.2025 | 143,18 | 145,63 | 142,13 | 144,27 | 1,25% | 165,00 |
| 19.12.2025 | 141,98 | 143,77 | 141,65 | 142,50 | 1,15% | 279,00 |
| 18.12.2025 | 141,00 | 142,02 | 138,35 | 140,88 | 0,16% | 83,00 |
| 17.12.2025 | 144,18 | 145,98 | 140,65 | 140,65 | -2,66% | 1.017,00 |
| 16.12.2025 | 143,15 | 146,43 | 142,52 | 144,50 | 0,36% | 835,00 |
| 15.12.2025 | 143,15 | 144,85 | 141,23 | 143,98 | 0,68% | 805,00 |
| 12.12.2025 | 140,30 | 143,35 | 138,20 | 143,00 | 2,22% | 10,00 |
| 11.12.2025 | 139,55 | 143,15 | 139,20 | 139,90 | -0,74% | - |
| 10.12.2025 | 139,48 | 142,18 | 137,65 | 140,95 | 1,11% | 257,00 |
| 09.12.2025 | 145,13 | 146,00 | 139,30 | 139,40 | -4,16% | 6,00 |
| 08.12.2025 | 145,88 | 147,65 | 144,05 | 145,45 | -0,17% | 7,00 |
| 05.12.2025 | 143,60 | 147,50 | 141,27 | 145,70 | 2,12% | 12,00 |
| 04.12.2025 | 143,33 | 144,23 | 141,25 | 142,68 | -0,90% | 113,00 |
| 03.12.2025 | 143,45 | 144,85 | 141,35 | 143,98 | -0,31% | 38,00 |
| 02.12.2025 | 147,93 | 150,15 | 144,05 | 144,43 | -3,10% | 57,00 |
| 01.12.2025 | 151,25 | 151,45 | 146,70 | 149,05 | -2,12% | 225,00 |
| 28.11.2025 | 152,15 | 153,20 | 151,25 | 152,27 | 0,07% | 25,00 |
| 27.11.2025 | 152,80 | 153,30 | 151,05 | 152,18 | -0,51% | 51,00 |
| 26.11.2025 | 156,25 | 156,43 | 152,63 | 152,95 | -1,08% | 44,00 |
| 25.11.2025 | 156,80 | 157,65 | 154,43 | 154,63 | -1,59% | 17,00 |
| 24.11.2025 | 154,52 | 158,13 | 150,55 | 157,13 | 2,29% | 281,00 |
| 21.11.2025 | 152,55 | 154,45 | 150,55 | 153,60 | 0,54% | 632,00 |
| 20.11.2025 | 155,65 | 157,60 | 149,35 | 152,77 | -0,28% | 36,00 |
| 19.11.2025 | 155,88 | 159,33 | 151,60 | 153,20 | -2,62% | 128,00 |
| 18.11.2025 | 145,38 | 157,88 | 143,50 | 157,33 | 6,82% | 401,00 |
| 17.11.2025 | 122,15 | 161,10 | 121,95 | 147,27 | 20,52% | 679,00 |
| 14.11.2025 | 121,60 | 122,83 | 118,40 | 122,20 | 0,58% | 35,00 |
| 13.11.2025 | 118,45 | 121,63 | 116,83 | 121,50 | 2,75% | - |
| 12.11.2025 | 119,03 | 121,43 | 117,50 | 118,25 | -1,19% | 66,00 |
| 11.11.2025 | 115,10 | 119,90 | 113,95 | 119,68 | 4,00% | 41,00 |
| 10.11.2025 | 114,88 | 116,38 | 113,53 | 115,08 | 2,43% | 13,00 |
| 07.11.2025 | 116,55 | 116,63 | 111,40 | 112,35 | -2,58% | 28,00 |
| 06.11.2025 | 119,03 | 123,50 | 113,70 | 115,33 | -4,69% | 216,00 |
| 05.11.2025 | 119,78 | 121,80 | 117,35 | 121,00 | 0,81% | 118,00 |
| 04.11.2025 | 118,53 | 121,05 | 118,10 | 120,03 | 0,08% | 80,00 |
| 03.11.2025 | 119,55 | 120,15 | 118,15 | 119,93 | 0,48% | 48,00 |
| 31.10.2025 | 118,03 | 119,85 | 117,50 | 119,35 | 2,42% | - |
| 30.10.2025 | 116,43 | 116,83 | 116,23 | 116,53 | -0,13% | - |
| 29.10.2025 | 119,10 | 119,60 | 114,63 | 116,68 | -1,97% | 15,00 |
| 28.10.2025 | 119,33 | 120,03 | 118,23 | 119,03 | -0,40% | - |
| 27.10.2025 | 120,38 | 120,78 | 117,38 | 119,50 | -0,08% | 1.178,00 |
| 24.10.2025 | 119,55 | 120,18 | 118,75 | 119,60 | -0,13% | - |
| 23.10.2025 | 119,68 | 120,08 | 118,25 | 119,75 | 0,36% | 34,00 |
| 22.10.2025 | 118,53 | 120,43 | 117,43 | 119,33 | 0,27% | 220,00 |
| 21.10.2025 | 115,93 | 120,23 | 115,73 | 119,00 | 2,70% | 41,00 |
| 20.10.2025 | 117,18 | 118,60 | 115,73 | 115,88 | -0,73% | 1,00 |
| 17.10.2025 | 113,73 | 116,73 | 112,80 | 116,73 | 1,26% | 4,00 |
| 16.10.2025 | 116,65 | 118,00 | 114,45 | 115,28 | -1,64% | 315,00 |
| 15.10.2025 | 115,70 | 117,23 | 114,00 | 117,20 | 1,91% | 15,00 |
| 14.10.2025 | 115,60 | 117,13 | 114,15 | 115,00 | -1,29% | 26,00 |