213,500€
-1,25%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 215,15 | 216,40 | 209,05 | 213,50 | -1,20% | - |
| 09.07.2026 | 218,40 | 219,20 | 215,65 | 216,10 | -0,53% | - |
| 08.07.2026 | 216,75 | 219,50 | 213,25 | 217,25 | 0,12% | - |
| 07.07.2026 | 211,65 | 218,50 | 209,05 | 217,00 | 1,69% | 60,00 |
| 06.07.2026 | 217,00 | 217,65 | 211,45 | 213,40 | -1,89% | 1.900,00 |
| 03.07.2026 | 214,85 | 217,80 | 214,50 | 217,50 | 2,11% | 2.900,00 |
| 02.07.2026 | 208,40 | 213,20 | 206,05 | 213,00 | 2,08% | - |
| 01.07.2026 | 210,70 | 212,10 | 208,15 | 208,65 | -1,04% | - |
| 30.06.2026 | 209,65 | 211,70 | 205,95 | 210,85 | 1,39% | - |
| 29.06.2026 | 202,70 | 208,40 | 201,95 | 207,95 | 2,89% | - |
| 26.06.2026 | 196,13 | 202,55 | 195,48 | 202,10 | 1,58% | - |
| 25.06.2026 | 206,20 | 206,60 | 197,85 | 198,95 | -1,75% | - |
| 24.06.2026 | 203,70 | 206,10 | 202,15 | 202,50 | 0,10% | - |
| 23.06.2026 | 194,18 | 202,85 | 192,20 | 202,30 | 2,29% | - |
| 22.06.2026 | 195,73 | 199,33 | 192,58 | 197,77 | 2,50% | - |
| 19.06.2026 | 195,15 | 197,83 | 192,95 | 192,95 | -1,25% | - |
| 18.06.2026 | 199,30 | 201,85 | 192,27 | 195,40 | -1,08% | 12,00 |
| 17.06.2026 | 196,52 | 198,52 | 193,98 | 197,52 | 1,06% | - |
| 16.06.2026 | 198,73 | 200,08 | 194,73 | 195,45 | -1,75% | - |
| 15.06.2026 | 202,35 | 203,20 | 196,75 | 198,93 | -0,16% | - |
| 12.06.2026 | 203,70 | 205,45 | 197,77 | 199,25 | -2,28% | 588,00 |
| 11.06.2026 | 200,73 | 205,05 | 200,35 | 203,90 | 2,46% | - |
| 10.06.2026 | 198,08 | 203,75 | 196,15 | 199,00 | 0,23% | - |
| 09.06.2026 | 202,05 | 206,05 | 198,27 | 198,55 | -1,34% | 1.200,00 |
| 08.06.2026 | 207,00 | 209,00 | 200,55 | 201,25 | -2,78% | - |
| 05.06.2026 | 204,35 | 208,95 | 203,45 | 207,00 | 0,15% | - |
| 04.06.2026 | 197,55 | 206,80 | 195,70 | 206,70 | 3,79% | - |
| 03.06.2026 | 194,48 | 199,52 | 194,40 | 199,15 | 2,47% | - |
| 02.06.2026 | 199,25 | 199,85 | 192,95 | 194,35 | -2,75% | - |
| 01.06.2026 | 204,25 | 204,40 | 196,70 | 199,85 | -1,45% | - |
| 29.05.2026 | 202,23 | 206,60 | 199,30 | 202,80 | 0,32% | - |
| 28.05.2026 | 204,10 | 207,85 | 200,80 | 202,15 | -1,08% | - |
| 27.05.2026 | 204,10 | 205,90 | 203,15 | 204,35 | 0,15% | - |
| 26.05.2026 | 208,10 | 209,35 | 203,15 | 204,05 | -2,39% | - |
| 25.05.2026 | 209,10 | 209,25 | 208,10 | 209,05 | 1,19% | - |
| 22.05.2026 | 206,80 | 211,60 | 206,20 | 206,60 | 0,24% | 2.340,00 |
| 21.05.2026 | 205,50 | 207,35 | 204,30 | 206,10 | 0,27% | - |
| 20.05.2026 | 203,80 | 208,25 | 203,00 | 205,55 | 0,46% | - |
| 19.05.2026 | 196,15 | 205,45 | 195,23 | 204,60 | 3,77% | - |
| 18.05.2026 | 195,50 | 198,63 | 195,02 | 197,18 | 0,19% | - |
| 15.05.2026 | 195,65 | 204,15 | 193,58 | 196,80 | -0,61% | - |
| 14.05.2026 | 198,77 | 200,33 | 196,73 | 198,00 | -0,20% | - |
| 13.05.2026 | 194,50 | 198,77 | 193,93 | 198,40 | 2,24% | - |
| 12.05.2026 | 189,40 | 195,40 | 188,88 | 194,05 | 2,23% | - |
| 11.05.2026 | 191,93 | 195,13 | 188,05 | 189,83 | -0,97% | - |
| 08.05.2026 | 193,85 | 194,55 | 189,68 | 191,68 | -0,90% | - |
| 07.05.2026 | 193,35 | 194,60 | 188,95 | 193,43 | -0,57% | - |
| 06.05.2026 | 191,52 | 195,98 | 188,52 | 194,52 | 7,13% | - |
| 05.05.2026 | 177,88 | 181,63 | 177,48 | 181,58 | 2,09% | - |
| 04.05.2026 | 173,10 | 178,18 | 171,77 | 177,85 | 2,85% | 324,00 |
| 30.04.2026 | 171,23 | 173,98 | 170,93 | 172,93 | 1,01% | - |
| 29.04.2026 | 174,60 | 178,60 | 170,48 | 171,20 | -1,65% | - |
| 28.04.2026 | 171,68 | 174,50 | 169,88 | 174,08 | 1,37% | - |
| 27.04.2026 | 167,68 | 174,13 | 166,98 | 171,73 | 2,38% | - |
| 24.04.2026 | 172,30 | 173,33 | 166,38 | 167,73 | -1,97% | - |
| 23.04.2026 | 171,68 | 175,43 | 169,77 | 171,10 | -1,04% | - |
| 22.04.2026 | 170,63 | 172,95 | 169,52 | 172,90 | 1,89% | - |
| 21.04.2026 | 172,73 | 173,60 | 168,95 | 169,70 | -1,22% | - |
| 20.04.2026 | 172,65 | 174,85 | 171,70 | 171,80 | -0,58% | 2.132,00 |
| 17.04.2026 | 167,80 | 173,55 | 167,45 | 172,80 | 2,95% | - |
| 16.04.2026 | 169,38 | 169,77 | 167,60 | 167,85 | -0,62% | - |
| 15.04.2026 | 170,35 | 173,13 | 168,50 | 168,90 | -0,92% | - |
| 14.04.2026 | 166,20 | 170,50 | 164,15 | 170,48 | 2,66% | - |
| 13.04.2026 | 164,85 | 167,65 | 164,20 | 166,05 | 0,33% | - |
| 10.04.2026 | 170,52 | 172,45 | 164,10 | 165,50 | -2,24% | - |
| 09.04.2026 | 167,73 | 170,83 | 165,68 | 169,30 | 0,80% | - |
| 08.04.2026 | 165,83 | 169,60 | 163,83 | 167,95 | 2,02% | - |
| 07.04.2026 | 162,05 | 165,15 | 159,68 | 164,63 | 1,59% | - |
| 02.04.2026 | 160,30 | 163,38 | 160,30 | 162,05 | -0,32% | - |
| 01.04.2026 | 164,25 | 165,00 | 162,15 | 162,58 | -0,60% | - |
| 31.03.2026 | 160,93 | 164,88 | 160,10 | 163,55 | 2,38% | 400,00 |
| 30.03.2026 | 156,25 | 161,45 | 155,45 | 159,75 | 0,76% | - |
| 27.03.2026 | 164,58 | 164,68 | 158,52 | 158,55 | -3,44% | 135,00 |
| 26.03.2026 | 162,83 | 165,63 | 161,75 | 164,20 | 0,46% | - |
| 25.03.2026 | 163,00 | 164,10 | 160,68 | 163,45 | 2,30% | 1.260,00 |
| 24.03.2026 | 157,18 | 159,77 | 155,35 | 159,77 | 1,82% | - |
| 23.03.2026 | 154,45 | 160,45 | 153,95 | 156,93 | 0,50% | 4.000,00 |
| 20.03.2026 | 156,60 | 158,30 | 155,33 | 156,15 | -0,46% | - |
| 19.03.2026 | 157,18 | 158,52 | 155,00 | 156,88 | -0,27% | - |
| 18.03.2026 | 157,95 | 158,20 | 154,90 | 157,30 | 0,14% | - |
| 17.03.2026 | 157,75 | 160,10 | 156,90 | 157,08 | -0,66% | - |
| 16.03.2026 | 157,73 | 159,08 | 153,80 | 158,13 | 1,12% | 450,00 |
| 13.03.2026 | 156,43 | 160,15 | 155,20 | 156,38 | -0,14% | - |
| 12.03.2026 | 159,55 | 160,88 | 155,50 | 156,60 | -2,28% | - |
| 11.03.2026 | 160,02 | 160,63 | 157,23 | 160,25 | 0,09% | - |
| 10.03.2026 | 159,73 | 161,88 | 158,83 | 160,10 | 0,25% | - |
| 09.03.2026 | 154,95 | 160,08 | 154,18 | 159,70 | 1,82% | - |
| 06.03.2026 | 159,27 | 159,35 | 152,85 | 156,85 | -0,87% | - |
| 05.03.2026 | 162,73 | 162,80 | 157,77 | 158,23 | -2,39% | - |
| 04.03.2026 | 159,48 | 163,83 | 158,85 | 162,10 | 0,89% | 174,00 |
| 03.03.2026 | 161,48 | 162,58 | 154,68 | 160,68 | -1,37% | 406,00 |
| 02.03.2026 | 159,35 | 163,68 | 159,05 | 162,90 | 1,31% | - |
| 27.02.2026 | 161,80 | 162,95 | 158,90 | 160,80 | 0,69% | - |
| 26.02.2026 | 164,68 | 167,13 | 159,70 | 159,70 | -4,17% | 848,00 |
| 25.02.2026 | 150,30 | 167,15 | 148,83 | 166,65 | 13,14% | 210,00 |
| 24.02.2026 | 147,52 | 147,73 | 145,70 | 147,30 | 0,22% | - |
| 23.02.2026 | 144,35 | 147,48 | 144,35 | 146,98 | 0,65% | - |
| 20.02.2026 | 143,95 | 146,30 | 142,83 | 146,02 | 1,34% | - |
| 19.02.2026 | 143,27 | 144,68 | 141,80 | 144,10 | 0,61% | - |
| 18.02.2026 | 142,10 | 143,55 | 141,02 | 143,23 | 1,08% | - |