185,340$
1,82%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 179,88 | 186,22 | 179,31 | 185,40 | 1,85% | 715.274,00 |
| 06.03.2026 | 179,69 | 183,45 | 176,67 | 182,03 | -0,87% | 1.631,00 |
| 05.03.2026 | 187,41 | 189,02 | 182,95 | 183,63 | -2,68% | 802.235,00 |
| 04.03.2026 | 186,93 | 190,67 | 184,15 | 188,69 | 1,08% | 864.251,00 |
| 03.03.2026 | 186,12 | 188,75 | 185,16 | 186,67 | -1,99% | 625.173,00 |
| 02.03.2026 | 189,92 | 191,54 | 186,45 | 190,46 | 0,23% | 724.334,00 |
| 27.02.2026 | 189,67 | 192,70 | 187,85 | 190,02 | 0,56% | 747.943,00 |
| 26.02.2026 | 195,07 | 198,00 | 188,30 | 188,97 | -3,99% | 1.842.294,00 |
| 25.02.2026 | 180,00 | 197,47 | 178,00 | 196,83 | 13,23% | 5.544.457,00 |
| 24.02.2026 | 172,62 | 173,94 | 171,57 | 173,83 | 0,33% | 973.951,00 |
| 23.02.2026 | 169,84 | 174,00 | 169,36 | 173,25 | 0,62% | 1.253.265,00 |
| 20.02.2026 | 169,34 | 172,46 | 168,56 | 172,19 | 1,53% | 1.309.697,00 |
| 19.02.2026 | 168,50 | 170,51 | 167,35 | 169,59 | 0,52% | 934.940,00 |
| 18.02.2026 | 167,97 | 169,13 | 166,64 | 168,72 | 0,44% | 687.545,00 |
| 17.02.2026 | 165,78 | 168,42 | 165,36 | 167,98 | 1,00% | 552.256,00 |
| 13.02.2026 | 167,09 | 168,93 | 165,62 | 166,31 | 0,01% | 477.880,00 |
| 12.02.2026 | 165,50 | 168,19 | 165,08 | 166,29 | 0,03% | 931.930,00 |
| 11.02.2026 | 165,08 | 166,40 | 161,38 | 166,24 | 0,37% | 521.672,00 |
| 10.02.2026 | 164,11 | 167,73 | 163,16 | 165,63 | 0,38% | 931.033,00 |
| 09.02.2026 | 165,38 | 166,92 | 163,66 | 165,00 | -0,30% | 679.953,00 |
| 06.02.2026 | 164,16 | 166,62 | 164,16 | 165,50 | 1,44% | 703.380,00 |
| 05.02.2026 | 167,43 | 168,47 | 162,24 | 163,15 | -1,55% | 627.811,00 |
| 04.02.2026 | 167,00 | 168,34 | 164,50 | 165,72 | -0,67% | 587.811,00 |
| 03.02.2026 | 166,24 | 169,51 | 165,15 | 166,84 | -0,27% | 461.948,00 |
| 02.02.2026 | 164,87 | 168,81 | 164,79 | 167,29 | 1,70% | 786.689,00 |
| 30.01.2026 | 163,98 | 165,08 | 162,68 | 164,49 | 0,31% | 1.292.036,00 |
| 29.01.2026 | 165,56 | 167,27 | 162,84 | 163,98 | -0,86% | 824.362,00 |
| 28.01.2026 | 167,34 | 168,05 | 164,29 | 165,41 | -1,45% | 893.293,00 |
| 27.01.2026 | 166,94 | 169,87 | 164,40 | 167,85 | 0,90% | 545.238,00 |
| 26.01.2026 | 168,56 | 171,23 | 166,16 | 166,35 | -1,40% | 550.941,00 |
| 23.01.2026 | 170,56 | 171,51 | 167,00 | 168,71 | -1,34% | 1.070.787,00 |
| 22.01.2026 | 169,62 | 171,70 | 168,07 | 171,00 | 1,09% | 1.273.598,00 |
| 21.01.2026 | 167,85 | 170,45 | 167,13 | 169,16 | 0,76% | 641.535,00 |
| 20.01.2026 | 167,85 | 168,61 | 165,01 | 167,88 | -0,90% | 840.279,00 |
| 16.01.2026 | 170,62 | 172,59 | 167,52 | 169,41 | -1,02% | 1.110.381,00 |
| 15.01.2026 | 170,55 | 172,50 | 167,18 | 171,16 | 0,20% | 1.349.734,00 |
| 14.01.2026 | 162,90 | 173,09 | 162,67 | 170,81 | 5,16% | 1.818.259,00 |
| 13.01.2026 | 163,75 | 164,27 | 159,35 | 162,43 | -0,76% | 1.036.279,00 |
| 12.01.2026 | 162,63 | 164,38 | 160,59 | 163,68 | 1,58% | 903.498,00 |
| 09.01.2026 | 161,31 | 165,64 | 159,90 | 161,13 | 0,55% | 1.222.635,00 |
| 08.01.2026 | 169,11 | 171,05 | 156,95 | 160,25 | -5,38% | 2.342.849,00 |
| 07.01.2026 | 168,42 | 172,35 | 167,51 | 169,37 | 1,43% | 1.655.564,00 |
| 06.01.2026 | 173,00 | 174,10 | 162,60 | 166,99 | -4,24% | 2.684.935,00 |
| 05.01.2026 | 172,75 | 175,80 | 171,13 | 174,39 | 0,72% | 1.348.457,00 |