213,500€
-1,20%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 215,25 | 215,65 | 209,00 | 213,00 | -1,73% | - |
| 09.07.2026 | 218,40 | 219,85 | 215,55 | 216,75 | 0,05% | 31,00 |
| 08.07.2026 | 216,75 | 219,80 | 213,10 | 216,65 | -0,21% | 108,00 |
| 07.07.2026 | 211,65 | 218,50 | 208,80 | 217,10 | 2,65% | 133,00 |
| 06.07.2026 | 217,00 | 219,50 | 211,35 | 211,50 | -2,80% | 40,00 |
| 03.07.2026 | 214,85 | 217,80 | 214,65 | 217,60 | 4,07% | - |
| 02.07.2026 | 208,40 | 212,05 | 205,70 | 209,10 | 0,05% | 5,00 |
| 01.07.2026 | 210,70 | 212,90 | 208,25 | 209,00 | -0,78% | 26,00 |
| 30.06.2026 | 209,65 | 211,65 | 206,25 | 210,65 | 1,52% | 30,00 |
| 29.06.2026 | 202,70 | 207,55 | 201,95 | 207,50 | 3,31% | 200,00 |
| 26.06.2026 | 196,13 | 202,55 | 194,90 | 200,85 | 0,51% | 87,00 |
| 25.06.2026 | 206,20 | 207,20 | 198,48 | 199,83 | -1,64% | 28,00 |
| 24.06.2026 | 203,70 | 206,20 | 201,30 | 203,15 | 1,25% | 27,00 |
| 23.06.2026 | 194,18 | 200,75 | 188,73 | 200,65 | 1,50% | 329,00 |
| 22.06.2026 | 195,73 | 199,33 | 195,52 | 197,68 | 1,18% | - |
| 19.06.2026 | 195,13 | 198,20 | 194,93 | 195,38 | -0,26% | 37,00 |
| 18.06.2026 | 199,30 | 201,85 | 192,27 | 195,88 | -0,94% | 38,00 |
| 17.06.2026 | 196,52 | 198,02 | 193,93 | 197,73 | 0,34% | - |
| 16.06.2026 | 198,73 | 201,30 | 194,88 | 197,05 | -0,62% | 8,00 |
| 15.06.2026 | 202,35 | 203,20 | 196,75 | 198,27 | -1,55% | 26,00 |
| 12.06.2026 | 203,70 | 205,65 | 197,77 | 201,40 | -0,91% | 16,00 |
| 11.06.2026 | 200,73 | 204,90 | 200,35 | 203,25 | 2,50% | 7,00 |
| 10.06.2026 | 198,08 | 203,70 | 195,93 | 198,30 | -0,63% | - |
| 09.06.2026 | 202,55 | 206,25 | 198,77 | 199,55 | -1,19% | 187,00 |
| 08.06.2026 | 207,00 | 209,05 | 201,45 | 201,95 | -2,82% | 37,00 |
| 05.06.2026 | 204,35 | 208,35 | 203,45 | 207,80 | 1,42% | 9,00 |
| 04.06.2026 | 197,55 | 204,90 | 195,00 | 204,90 | 2,93% | 1,00 |
| 03.06.2026 | 194,48 | 199,23 | 194,40 | 199,08 | 2,42% | - |
| 02.06.2026 | 199,25 | 199,85 | 192,95 | 194,38 | -2,47% | 21,00 |
| 01.06.2026 | 204,25 | 206,20 | 195,95 | 199,30 | -0,67% | 219,00 |
| 29.05.2026 | 202,23 | 206,50 | 199,05 | 200,65 | -0,59% | 123,00 |
| 28.05.2026 | 204,15 | 207,50 | 200,80 | 201,85 | -1,66% | 13,00 |
| 27.05.2026 | 204,00 | 205,85 | 201,80 | 205,25 | 0,66% | 39,00 |
| 26.05.2026 | 208,00 | 208,30 | 203,00 | 203,90 | -2,46% | 5,00 |
| 25.05.2026 | 209,10 | 211,80 | 206,70 | 209,05 | 0,29% | 5,00 |
| 22.05.2026 | 206,80 | 213,00 | 206,75 | 208,45 | 1,12% | 194,00 |
| 21.05.2026 | 205,55 | 207,35 | 204,25 | 206,15 | 0,00% | 1,00 |
| 20.05.2026 | 203,85 | 207,85 | 202,60 | 206,15 | 0,78% | 175,00 |
| 19.05.2026 | 196,15 | 205,45 | 194,60 | 204,55 | 4,19% | 88,00 |
| 18.05.2026 | 195,50 | 198,65 | 193,75 | 196,33 | -0,38% | 34,00 |
| 15.05.2026 | 195,65 | 198,33 | 192,95 | 197,08 | -0,33% | 33,00 |
| 14.05.2026 | 198,85 | 201,40 | 196,77 | 197,73 | -0,26% | 129,00 |
| 13.05.2026 | 194,50 | 198,77 | 192,50 | 198,25 | 2,32% | 30,00 |
| 12.05.2026 | 189,40 | 195,40 | 188,68 | 193,75 | 2,80% | 1,00 |
| 11.05.2026 | 191,93 | 195,13 | 188,08 | 188,48 | -1,27% | 29,00 |
| 08.05.2026 | 193,85 | 194,45 | 189,68 | 190,90 | -0,97% | 93,00 |
| 07.05.2026 | 193,35 | 194,95 | 188,75 | 192,77 | 0,21% | 74,00 |
| 06.05.2026 | 191,52 | 195,85 | 188,50 | 192,38 | 6,82% | 373,00 |
| 05.05.2026 | 177,88 | 180,98 | 176,30 | 180,10 | 1,39% | 31,00 |
| 04.05.2026 | 173,10 | 177,90 | 171,75 | 177,63 | 2,90% | 83,00 |
| 30.04.2026 | 171,23 | 173,95 | 170,93 | 172,63 | 0,86% | 49,00 |
| 29.04.2026 | 174,63 | 178,77 | 170,70 | 171,15 | -1,45% | 57,00 |
| 28.04.2026 | 171,68 | 173,93 | 169,85 | 173,68 | 1,11% | 86,00 |
| 27.04.2026 | 167,70 | 174,10 | 166,93 | 171,77 | 2,84% | 23,00 |
| 24.04.2026 | 172,30 | 173,40 | 166,80 | 167,02 | -2,04% | 71,00 |
| 23.04.2026 | 171,68 | 175,45 | 169,77 | 170,50 | -0,47% | - |
| 22.04.2026 | 170,63 | 171,98 | 169,52 | 171,30 | 0,68% | 5,00 |
| 21.04.2026 | 172,83 | 175,45 | 168,95 | 170,15 | -1,28% | 20,00 |
| 20.04.2026 | 172,65 | 174,85 | 170,60 | 172,35 | -0,07% | 51,00 |
| 17.04.2026 | 167,80 | 172,52 | 167,43 | 172,48 | 2,53% | - |
| 16.04.2026 | 169,38 | 169,90 | 167,45 | 168,23 | -0,66% | 4,00 |
| 15.04.2026 | 170,38 | 174,65 | 168,52 | 169,35 | -0,07% | 42,00 |
| 14.04.2026 | 166,25 | 169,58 | 164,15 | 169,48 | 1,97% | 6,00 |
| 13.04.2026 | 164,85 | 167,85 | 164,27 | 166,20 | 0,30% | 16,00 |
| 10.04.2026 | 170,52 | 172,38 | 164,13 | 165,70 | -2,36% | 108,00 |
| 09.04.2026 | 167,73 | 170,80 | 165,65 | 169,70 | 1,15% | 63,00 |
| 08.04.2026 | 165,83 | 168,55 | 163,75 | 167,77 | 1,91% | 99,00 |
| 07.04.2026 | 162,15 | 165,13 | 158,93 | 164,63 | 1,79% | 190,00 |
| 02.04.2026 | 160,30 | 165,10 | 160,13 | 161,73 | -0,89% | 20,00 |
| 01.04.2026 | 164,25 | 165,75 | 161,60 | 163,18 | -0,18% | 82,00 |
| 31.03.2026 | 160,93 | 164,95 | 160,30 | 163,48 | 2,62% | - |
| 30.03.2026 | 156,25 | 161,48 | 154,83 | 159,30 | -0,75% | 146,00 |
| 27.03.2026 | 164,58 | 164,68 | 160,30 | 160,50 | -2,36% | 18,00 |
| 26.03.2026 | 162,83 | 165,65 | 161,80 | 164,38 | 1,14% | 2,00 |
| 25.03.2026 | 163,00 | 168,00 | 161,20 | 162,52 | 2,90% | 34,00 |
| 24.03.2026 | 157,18 | 159,38 | 155,38 | 157,95 | 0,96% | - |
| 23.03.2026 | 154,45 | 160,45 | 153,95 | 156,45 | -0,38% | 17,00 |
| 20.03.2026 | 156,60 | 158,38 | 155,30 | 157,05 | -0,48% | 36,00 |
| 19.03.2026 | 157,18 | 158,65 | 155,00 | 157,80 | 0,41% | 2,00 |
| 18.03.2026 | 157,95 | 158,20 | 154,93 | 157,15 | -0,80% | 3,00 |
| 17.03.2026 | 157,75 | 160,05 | 157,18 | 158,43 | 0,62% | 14,00 |
| 16.03.2026 | 157,73 | 159,00 | 153,80 | 157,45 | 0,43% | 111,00 |
| 13.03.2026 | 156,43 | 159,83 | 155,15 | 156,77 | 0,10% | 1,00 |
| 12.03.2026 | 159,55 | 160,85 | 155,50 | 156,63 | -1,17% | 23,00 |
| 11.03.2026 | 160,02 | 160,52 | 157,33 | 158,48 | -0,81% | 9,00 |
| 10.03.2026 | 159,68 | 160,75 | 158,98 | 159,77 | 0,09% | 77,00 |
| 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 |