160,100€
1,11%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 160,15 | 161,18 | 158,83 | 160,77 | 1,53% | - |
| 09.03.2026 | 153,00 | 159,10 | 153,00 | 158,35 | 0,64% | 113,00 |
| 06.03.2026 | 157,35 | 157,35 | 157,35 | 157,35 | -1,38% | 30,00 |
| 05.03.2026 | 159,00 | 159,55 | 159,00 | 159,55 | -0,65% | 28,00 |
| 04.03.2026 | 160,90 | 160,90 | 160,60 | 160,60 | -0,43% | 131,00 |
| 03.03.2026 | 159,50 | 161,30 | 154,00 | 161,30 | 0,03% | 1.037,00 |
| 02.03.2026 | 161,20 | 162,45 | 157,40 | 161,25 | 1,07% | 189,00 |
| 27.02.2026 | 161,85 | 162,15 | 159,55 | 159,55 | 0,19% | 38,00 |
| 26.02.2026 | 163,20 | 166,50 | 159,25 | 159,25 | -4,27% | 258,00 |
| 25.02.2026 | 149,90 | 166,35 | 149,90 | 166,35 | 13,78% | 477,00 |
| 24.02.2026 | 148,65 | 148,95 | 146,20 | 146,20 | 0,24% | 311,00 |
| 23.02.2026 | 142,55 | 147,50 | 142,55 | 145,85 | 0,79% | 62,00 |
| 20.02.2026 | 142,90 | 145,00 | 141,50 | 144,70 | 0,49% | 68,00 |
| 19.02.2026 | 141,15 | 144,60 | 141,15 | 144,00 | 2,16% | 62,00 |
| 18.02.2026 | 140,95 | 140,95 | 140,95 | 140,95 | 0,43% | 3,00 |
| 17.02.2026 | 141,00 | 141,55 | 140,35 | 140,35 | -1,09% | 81,00 |
| 16.02.2026 | 141,90 | 141,90 | 141,90 | 141,90 | 1,03% | 2,00 |
| 13.02.2026 | 140,18 | 141,38 | 139,73 | 140,45 | -1,09% | - |
| 12.02.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 3,05% | 5,00 |
| 11.02.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -1,04% | 75,00 |
| 10.02.2026 | 136,85 | 139,70 | 136,85 | 139,25 | 0,87% | 61,00 |
| 09.02.2026 | 138,15 | 139,40 | 137,15 | 138,05 | -0,93% | 87,00 |
| 06.02.2026 | 139,35 | 139,35 | 139,35 | 139,35 | 0,25% | 83,00 |
| 05.02.2026 | 139,00 | 139,00 | 139,00 | 139,00 | -1,28% | 4,00 |
| 04.02.2026 | 139,30 | 142,95 | 138,90 | 140,80 | 0,21% | 151,00 |
| 03.02.2026 | 140,50 | 140,50 | 140,50 | 140,50 | -0,28% | 86,00 |
| 02.02.2026 | 138,05 | 142,10 | 138,05 | 140,90 | 2,75% | 174,00 |
| 30.01.2026 | 136,38 | 138,75 | 136,00 | 137,13 | 0,05% | - |
| 29.01.2026 | 138,70 | 139,80 | 136,75 | 137,05 | -0,96% | - |
| 28.01.2026 | 141,27 | 142,15 | 138,10 | 138,38 | -2,29% | - |
| 27.01.2026 | 140,80 | 142,02 | 138,95 | 141,63 | 0,16% | - |
| 26.01.2026 | 142,45 | 143,20 | 140,40 | 141,40 | -1,81% | - |
| 23.01.2026 | 147,75 | 147,75 | 144,00 | 144,00 | -0,79% | 3,00 |
| 22.01.2026 | 146,95 | 146,95 | 145,15 | 145,15 | 2,22% | 11,00 |
| 21.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -0,28% | 1,00 |
| 20.01.2026 | 143,20 | 145,27 | 141,30 | 142,40 | -1,89% | - |
| 19.01.2026 | 141,80 | 145,15 | 141,80 | 145,15 | -0,74% | 115,00 |
| 16.01.2026 | 147,80 | 148,65 | 144,33 | 146,23 | 1,58% | - |
| 15.01.2026 | 145,70 | 146,25 | 143,95 | 143,95 | -1,61% | 139,00 |
| 14.01.2026 | 143,70 | 146,50 | 143,70 | 146,30 | 6,13% | 190,00 |
| 13.01.2026 | 137,85 | 137,85 | 137,85 | 137,85 | -1,01% | 2,00 |
| 12.01.2026 | 138,50 | 140,90 | 134,85 | 139,25 | -1,10% | 96,00 |
| 09.01.2026 | 139,30 | 140,80 | 136,05 | 140,80 | 1,29% | 6,00 |
| 08.01.2026 | 146,70 | 146,80 | 135,00 | 139,00 | -4,76% | 171,00 |
| 07.01.2026 | 145,95 | 145,95 | 145,95 | 145,95 | 3,36% | 10,00 |
| 06.01.2026 | 150,85 | 150,85 | 138,85 | 141,20 | -4,92% | 356,00 |
| 05.01.2026 | 150,00 | 150,70 | 147,00 | 148,50 | 0,20% | 155,00 |
| 02.01.2026 | 147,05 | 148,40 | 145,15 | 148,20 | 1,19% | 140,00 |
| 30.12.2025 | 143,10 | 146,65 | 142,95 | 146,45 | 0,97% | 27,00 |
| 29.12.2025 | 147,60 | 149,60 | 143,95 | 145,05 | 1,22% | 544,00 |
| 23.12.2025 | 142,15 | 143,30 | 142,15 | 143,30 | -0,49% | 12,00 |
| 22.12.2025 | 141,15 | 145,05 | 141,15 | 144,00 | 0,42% | 165,00 |
| 19.12.2025 | 142,45 | 143,65 | 142,45 | 143,40 | 1,56% | 279,00 |
| 18.12.2025 | 139,25 | 143,40 | 137,05 | 141,20 | 0,32% | 537,00 |
| 17.12.2025 | 143,10 | 146,65 | 140,75 | 140,75 | -2,39% | 1.017,00 |
| 16.12.2025 | 144,85 | 147,05 | 142,65 | 144,20 | 0,52% | 835,00 |
| 15.12.2025 | 141,25 | 144,85 | 141,25 | 143,45 | 1,38% | 992,00 |
| 12.12.2025 | 138,20 | 141,50 | 138,20 | 141,50 | -0,98% | 16,00 |
| 11.12.2025 | 142,90 | 142,90 | 142,90 | 142,90 | 1,71% | 30,00 |
| 10.12.2025 | 139,80 | 140,50 | 139,80 | 140,50 | 0,25% | 257,00 |
| 09.12.2025 | 140,15 | 140,15 | 140,15 | 140,15 | -3,61% | 6,00 |
| 08.12.2025 | 147,70 | 147,75 | 144,05 | 145,40 | 2,50% | 30,00 |
| 05.12.2025 | 141,85 | 141,85 | 141,85 | 141,85 | 0,07% | 12,00 |
| 04.12.2025 | 142,00 | 144,90 | 141,40 | 141,75 | -1,53% | 113,00 |
| 03.12.2025 | 141,65 | 144,85 | 141,35 | 143,95 | 0,42% | 225,00 |
| 02.12.2025 | 145,90 | 150,15 | 143,35 | 143,35 | -3,11% | 77,00 |
| 01.12.2025 | 151,00 | 151,45 | 146,70 | 147,95 | -2,86% | 225,00 |
| 28.11.2025 | 151,15 | 153,20 | 151,15 | 152,30 | -0,65% | 25,00 |
| 27.11.2025 | 151,05 | 153,30 | 151,05 | 153,30 | 0,36% | 51,00 |
| 26.11.2025 | 155,00 | 155,00 | 152,75 | 152,75 | -0,81% | 56,00 |
| 25.11.2025 | 154,80 | 158,05 | 154,00 | 154,00 | -1,31% | 57,00 |
| 24.11.2025 | 153,00 | 156,75 | 150,95 | 156,05 | 1,63% | 281,00 |
| 21.11.2025 | 155,30 | 155,30 | 152,50 | 153,55 | 0,85% | 641,00 |
| 20.11.2025 | 157,55 | 157,60 | 149,35 | 152,25 | -0,72% | 174,00 |
| 19.11.2025 | 153,90 | 158,85 | 153,10 | 153,35 | -1,98% | 128,00 |
| 18.11.2025 | 147,20 | 156,45 | 143,50 | 156,45 | 5,57% | 401,00 |
| 17.11.2025 | 123,70 | 160,30 | 123,70 | 148,20 | 21,38% | 679,00 |
| 14.11.2025 | 122,80 | 122,80 | 118,25 | 122,10 | 0,91% | 184,00 |
| 13.11.2025 | 119,35 | 121,00 | 119,35 | 121,00 | 0,33% | 8,00 |
| 12.11.2025 | 117,50 | 120,75 | 117,50 | 120,60 | 2,16% | 77,00 |
| 11.11.2025 | 116,25 | 118,05 | 115,80 | 118,05 | 1,94% | 41,00 |
| 10.11.2025 | 113,55 | 116,35 | 113,55 | 115,80 | 3,02% | 40,00 |
| 07.11.2025 | 113,35 | 113,35 | 111,60 | 112,40 | -2,26% | 130,00 |
| 06.11.2025 | 124,10 | 124,10 | 114,90 | 115,00 | -4,49% | 1.036,00 |
| 05.11.2025 | 117,95 | 120,40 | 117,85 | 120,40 | 0,21% | 118,00 |
| 04.11.2025 | 121,05 | 121,05 | 118,10 | 120,15 | 0,38% | 81,00 |
| 03.11.2025 | 119,50 | 121,20 | 118,15 | 119,70 | 0,25% | 48,00 |
| 31.10.2025 | 118,50 | 119,40 | 118,50 | 119,40 | 1,32% | 109,00 |
| 30.10.2025 | 119,35 | 119,35 | 117,85 | 117,85 | 1,64% | 43,00 |
| 29.10.2025 | 119,10 | 119,60 | 115,00 | 115,95 | -2,32% | 320,00 |
| 28.10.2025 | 119,48 | 120,45 | 117,90 | 118,70 | -0,63% | - |
| 27.10.2025 | 118,05 | 119,70 | 117,75 | 119,45 | 1,19% | 1.178,00 |
| 24.10.2025 | 118,05 | 118,05 | 118,05 | 118,05 | -1,34% | 4,00 |
| 23.10.2025 | 118,25 | 119,80 | 118,25 | 119,65 | 0,67% | 34,00 |
| 22.10.2025 | 117,10 | 120,15 | 117,10 | 118,85 | -0,46% | 220,00 |
| 21.10.2025 | 119,40 | 119,40 | 119,40 | 119,40 | 1,53% | 41,00 |
| 20.10.2025 | 118,60 | 118,60 | 117,60 | 117,60 | 1,64% | 2,00 |
| 17.10.2025 | 115,95 | 115,95 | 115,70 | 115,70 | 0,70% | 8,00 |
| 16.10.2025 | 118,55 | 118,55 | 114,85 | 114,90 | 0,04% | 315,00 |
| 15.10.2025 | 114,65 | 116,55 | 114,65 | 114,85 | -1,29% | 90,00 |