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 | 152,95 | 159,30 | 152,95 | 159,30 | 1,92% | - |
| 06.03.2026 | 158,05 | 158,05 | 155,65 | 156,30 | -0,95% | - |
| 05.03.2026 | 160,55 | 160,55 | 157,80 | 157,80 | -2,26% | - |
| 04.03.2026 | 157,45 | 161,70 | 157,45 | 161,45 | 0,65% | 125,00 |
| 03.03.2026 | 158,00 | 161,20 | 158,00 | 160,40 | -1,60% | 8,00 |
| 02.03.2026 | 157,30 | 163,00 | 157,10 | 163,00 | 1,59% | 1,00 |
| 27.02.2026 | 157,95 | 161,95 | 157,95 | 160,45 | 0,63% | 125,00 |
| 26.02.2026 | 163,25 | 166,30 | 159,45 | 159,45 | -4,32% | 60,00 |
| 25.02.2026 | 148,45 | 166,65 | 148,45 | 166,65 | 13,10% | 115,00 |
| 24.02.2026 | 145,85 | 147,35 | 145,85 | 147,35 | 0,41% | - |
| 23.02.2026 | 142,70 | 146,75 | 142,70 | 146,75 | 0,62% | - |
| 20.02.2026 | 143,00 | 145,85 | 141,55 | 145,85 | 1,46% | - |
| 19.02.2026 | 141,55 | 143,75 | 140,45 | 143,75 | 0,42% | - |
| 18.02.2026 | 140,30 | 143,15 | 140,30 | 143,15 | 0,95% | - |
| 17.02.2026 | 137,65 | 141,80 | 137,65 | 141,80 | 2,53% | - |
| 16.02.2026 | 138,70 | 138,70 | 138,00 | 138,30 | -1,11% | - |
| 13.02.2026 | 138,40 | 141,70 | 138,40 | 139,85 | 0,07% | 18,00 |
| 12.02.2026 | 138,70 | 141,40 | 138,30 | 139,75 | -0,11% | 4,00 |
| 11.02.2026 | 137,65 | 139,90 | 137,20 | 139,90 | 0,61% | - |
| 10.02.2026 | 136,75 | 139,20 | 135,60 | 139,05 | 0,65% | - |
| 09.02.2026 | 136,00 | 139,30 | 136,00 | 138,15 | -1,11% | 50,00 |
| 06.02.2026 | 135,85 | 140,60 | 135,85 | 139,70 | 1,09% | - |
| 05.02.2026 | 139,15 | 140,65 | 138,20 | 138,20 | -0,79% | - |
| 04.02.2026 | 139,45 | 141,45 | 139,30 | 139,30 | -1,31% | - |
| 03.02.2026 | 140,65 | 141,85 | 139,65 | 141,15 | -0,25% | - |
| 02.02.2026 | 135,05 | 142,20 | 135,05 | 141,50 | 2,24% | - |
| 30.01.2026 | 134,85 | 138,50 | 134,85 | 138,40 | 1,32% | - |
| 29.01.2026 | 136,80 | 136,80 | 136,15 | 136,60 | -1,26% | - |
| 28.01.2026 | 139,45 | 139,45 | 137,60 | 138,35 | -0,61% | - |
| 27.01.2026 | 139,30 | 141,65 | 138,95 | 139,20 | -0,64% | - |
| 26.01.2026 | 140,25 | 141,90 | 140,10 | 140,10 | -1,65% | - |
| 23.01.2026 | 144,05 | 144,05 | 141,90 | 142,45 | -1,89% | 30,00 |
| 22.01.2026 | 143,15 | 145,30 | 143,15 | 145,20 | 0,41% | - |
| 21.01.2026 | 141,85 | 144,60 | 141,85 | 144,60 | 1,30% | - |
| 20.01.2026 | 141,30 | 142,75 | 140,60 | 142,75 | 0,53% | - |
| 19.01.2026 | 142,00 | 142,00 | 141,75 | 142,00 | -2,54% | - |
| 16.01.2026 | 146,20 | 146,70 | 145,40 | 145,70 | -1,19% | - |
| 15.01.2026 | 144,95 | 147,65 | 144,65 | 147,45 | 0,72% | - |
| 14.01.2026 | 137,50 | 147,00 | 137,50 | 146,40 | 5,29% | - |
| 13.01.2026 | 138,40 | 139,25 | 138,40 | 139,05 | -0,78% | - |
| 12.01.2026 | 135,30 | 140,15 | 135,30 | 140,15 | 1,85% | 8,00 |
| 09.01.2026 | 135,85 | 139,95 | 135,85 | 137,60 | 0,62% | - |
| 08.01.2026 | 142,50 | 144,70 | 134,60 | 136,75 | -5,59% | 4,00 |
| 07.01.2026 | 140,75 | 145,95 | 140,75 | 144,85 | 1,65% | 60,00 |
| 06.01.2026 | 147,10 | 147,10 | 139,60 | 142,50 | -3,91% | - |
| 05.01.2026 | 147,05 | 149,10 | 147,05 | 148,30 | 0,64% | 39,00 |
| 02.01.2026 | 143,05 | 147,35 | 143,05 | 147,35 | 3,19% | - |
| 30.12.2025 | 142,80 | 142,80 | 142,80 | 142,80 | -1,42% | - |
| 29.12.2025 | 145,80 | 145,80 | 143,65 | 144,85 | 0,98% | 85,00 |
| 23.12.2025 | 142,20 | 143,60 | 142,20 | 143,45 | -0,45% | - |
| 22.12.2025 | 141,45 | 145,05 | 138,95 | 144,10 | 1,23% | - |
| 19.12.2025 | 140,50 | 143,15 | 140,50 | 142,35 | 0,71% | - |
| 18.12.2025 | 139,20 | 141,35 | 138,25 | 141,35 | 0,64% | 50,00 |
| 17.12.2025 | 143,05 | 144,00 | 140,45 | 140,45 | -2,57% | - |
| 16.12.2025 | 141,35 | 146,00 | 141,35 | 144,15 | 0,10% | 120,00 |
| 15.12.2025 | 141,35 | 144,40 | 141,15 | 144,00 | 1,19% | 40,00 |
| 12.12.2025 | 138,55 | 142,80 | 138,55 | 142,30 | 1,46% | 40,00 |
| 11.12.2025 | 137,70 | 142,00 | 137,70 | 140,25 | -0,43% | - |
| 10.12.2025 | 137,75 | 140,85 | 137,75 | 140,85 | 1,29% | 178,00 |
| 09.12.2025 | 143,40 | 145,10 | 139,05 | 139,05 | -4,00% | - |
| 08.12.2025 | 144,10 | 146,35 | 144,10 | 144,85 | -0,52% | - |
| 05.12.2025 | 141,90 | 146,65 | 141,90 | 145,60 | 1,96% | - |
| 04.12.2025 | 141,60 | 142,80 | 141,60 | 142,80 | -0,31% | - |
| 03.12.2025 | 141,70 | 145,10 | 141,70 | 143,25 | -0,07% | 40,00 |
| 02.12.2025 | 146,15 | 147,70 | 143,35 | 143,35 | -2,88% | - |
| 01.12.2025 | 151,05 | 151,05 | 147,60 | 147,60 | -2,73% | - |
| 28.11.2025 | 151,05 | 152,40 | 151,05 | 151,75 | 0,46% | - |
| 27.11.2025 | 151,05 | 151,05 | 151,05 | 151,05 | -0,82% | - |
| 26.11.2025 | 154,30 | 158,25 | 152,30 | 152,30 | -2,15% | 30,00 |
| 25.11.2025 | 154,80 | 156,85 | 153,55 | 155,65 | -0,86% | 4,00 |
| 24.11.2025 | 152,50 | 157,45 | 152,15 | 157,00 | 2,01% | 20,00 |
| 21.11.2025 | 150,60 | 153,90 | 150,60 | 153,90 | 1,08% | - |
| 20.11.2025 | 153,75 | 154,45 | 151,55 | 152,25 | -0,33% | - |
| 19.11.2025 | 154,10 | 154,10 | 151,85 | 152,75 | -2,49% | - |
| 18.11.2025 | 143,35 | 156,75 | 143,35 | 156,65 | 6,82% | - |
| 17.11.2025 | 120,70 | 151,55 | 120,70 | 146,65 | 21,00% | 168,00 |
| 14.11.2025 | 119,95 | 122,20 | 119,45 | 121,20 | -0,12% | 15,00 |
| 13.11.2025 | 116,95 | 121,35 | 116,95 | 121,35 | 3,10% | - |
| 12.11.2025 | 117,55 | 119,15 | 117,55 | 117,70 | -1,05% | - |
| 11.11.2025 | 113,70 | 118,95 | 113,70 | 118,95 | 3,30% | - |
| 10.11.2025 | 113,50 | 116,10 | 113,50 | 115,15 | 2,17% | - |
| 07.11.2025 | 115,05 | 115,05 | 111,10 | 112,70 | -3,05% | - |
| 06.11.2025 | 117,55 | 120,65 | 113,30 | 116,25 | -2,60% | 29,00 |
| 05.11.2025 | 118,20 | 121,40 | 117,30 | 119,35 | -0,42% | - |
| 04.11.2025 | 117,00 | 119,85 | 117,00 | 119,85 | 0,08% | 21,00 |
| 03.11.2025 | 118,05 | 119,75 | 118,05 | 119,75 | 0,55% | 160,00 |
| 31.10.2025 | 117,75 | 119,45 | 117,75 | 119,10 | 1,28% | - |
| 30.10.2025 | 116,05 | 119,60 | 116,05 | 117,60 | 1,12% | - |
| 29.10.2025 | 119,05 | 119,05 | 114,95 | 116,30 | -1,69% | - |
| 28.10.2025 | 119,10 | 119,10 | 118,10 | 118,30 | -0,84% | - |
| 27.10.2025 | 119,10 | 119,30 | 118,05 | 119,30 | 0,25% | - |
| 24.10.2025 | 118,10 | 119,30 | 118,10 | 119,00 | -0,21% | - |
| 23.10.2025 | 118,25 | 119,25 | 118,05 | 119,25 | 0,08% | - |
| 22.10.2025 | 117,05 | 120,00 | 117,05 | 119,15 | 0,42% | 15,00 |
| 21.10.2025 | 114,45 | 119,90 | 114,45 | 118,65 | 2,46% | - |
| 20.10.2025 | 115,70 | 117,45 | 115,70 | 115,80 | -0,60% | - |
| 17.10.2025 | 112,40 | 116,50 | 112,40 | 116,50 | 1,08% | - |
| 16.10.2025 | 115,25 | 116,70 | 115,05 | 115,25 | -0,73% | - |
| 15.10.2025 | 114,25 | 116,65 | 114,25 | 116,10 | 0,56% | - |
| 14.10.2025 | 114,20 | 115,75 | 114,20 | 115,45 | -0,99% | - |