192,950€
-1,38%
Echtzeit-Aktienkurs Jazz Pharmaceuticals plc
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 197,80 | 198,20 | 197,80 | 197,95 | 1,18% | 37,00 |
| 18.06.2026 | 198,15 | 198,15 | 192,05 | 195,65 | -0,66% | 45,00 |
| 17.06.2026 | 196,98 | 197,23 | 193,98 | 196,95 | 0,48% | - |
| 16.06.2026 | 196,40 | 201,30 | 195,90 | 196,00 | -0,88% | 14,00 |
| 15.06.2026 | 200,50 | 200,50 | 197,70 | 197,75 | -1,52% | 26,00 |
| 12.06.2026 | 201,90 | 201,90 | 200,10 | 200,80 | -1,57% | 16,00 |
| 11.06.2026 | 204,00 | 204,00 | 204,00 | 204,00 | 1,75% | 7,00 |
| 10.06.2026 | 203,70 | 203,70 | 200,50 | 200,50 | 0,30% | 24,00 |
| 09.06.2026 | 205,10 | 205,10 | 199,90 | 199,90 | -2,91% | 187,00 |
| 08.06.2026 | 204,30 | 205,90 | 204,30 | 205,90 | -0,63% | 37,00 |
| 05.06.2026 | 207,10 | 207,80 | 206,50 | 207,20 | 0,73% | 14,00 |
| 04.06.2026 | 200,00 | 206,70 | 200,00 | 205,70 | 3,63% | 86,00 |
| 03.06.2026 | 198,50 | 198,50 | 198,50 | 198,50 | 2,21% | 1,00 |
| 02.06.2026 | 197,10 | 197,10 | 193,75 | 194,20 | -2,34% | 191,00 |
| 01.06.2026 | 201,80 | 206,20 | 195,95 | 198,85 | -0,67% | 219,00 |
| 29.05.2026 | 205,10 | 205,10 | 199,05 | 200,20 | -0,74% | 123,00 |
| 28.05.2026 | 206,70 | 206,70 | 201,70 | 201,70 | -1,32% | 13,00 |
| 27.05.2026 | 202,50 | 204,50 | 201,80 | 204,40 | 0,69% | 59,00 |
| 26.05.2026 | 208,20 | 208,20 | 203,00 | 203,00 | -4,15% | 5,00 |
| 25.05.2026 | 206,70 | 211,80 | 206,70 | 211,80 | 1,49% | 5,00 |
| 22.05.2026 | 210,10 | 213,00 | 208,00 | 208,70 | 0,97% | 265,00 |
| 21.05.2026 | 206,70 | 206,70 | 206,70 | 206,70 | 0,29% | 1,00 |
| 20.05.2026 | 202,60 | 207,80 | 202,60 | 206,10 | 1,08% | 175,00 |
| 19.05.2026 | 198,65 | 203,90 | 194,60 | 203,90 | 3,37% | 88,00 |
| 18.05.2026 | 193,75 | 198,35 | 193,75 | 197,25 | 0,46% | 34,00 |
| 15.05.2026 | 192,95 | 196,55 | 192,95 | 196,35 | -0,63% | 33,00 |
| 14.05.2026 | 201,40 | 201,40 | 197,60 | 197,60 | 0,23% | 129,00 |
| 13.05.2026 | 196,90 | 197,80 | 192,50 | 197,15 | 1,89% | 30,00 |
| 12.05.2026 | 191,35 | 193,50 | 191,35 | 193,50 | 1,95% | 11,00 |
| 11.05.2026 | 193,00 | 193,85 | 189,80 | 189,80 | 0,05% | 29,00 |
| 08.05.2026 | 195,00 | 195,00 | 189,70 | 189,70 | -1,56% | 93,00 |
| 07.05.2026 | 194,95 | 194,95 | 188,75 | 192,70 | 1,05% | 79,00 |
| 06.05.2026 | 189,40 | 193,00 | 188,95 | 190,70 | 5,94% | 373,00 |
| 05.05.2026 | 179,75 | 180,00 | 176,30 | 180,00 | 1,98% | 31,00 |
| 04.05.2026 | 175,20 | 176,65 | 175,15 | 176,50 | 1,73% | 132,00 |
| 30.04.2026 | 173,35 | 173,50 | 173,35 | 173,50 | -1,98% | 49,00 |
| 29.04.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 2,22% | 57,00 |
| 28.04.2026 | 173,80 | 173,80 | 169,70 | 173,15 | 0,41% | 86,00 |
| 27.04.2026 | 172,30 | 173,00 | 172,30 | 172,45 | 3,08% | 23,00 |
| 24.04.2026 | 170,10 | 170,10 | 166,80 | 167,30 | -3,77% | 131,00 |
| 23.04.2026 | 174,50 | 174,50 | 173,85 | 173,85 | 1,55% | 15,00 |
| 22.04.2026 | 171,20 | 171,20 | 171,20 | 171,20 | 0,15% | 5,00 |
| 21.04.2026 | 170,65 | 175,45 | 169,80 | 170,95 | -1,55% | 20,00 |
| 20.04.2026 | 174,75 | 174,75 | 170,60 | 173,65 | 2,15% | 51,00 |
| 17.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 1,52% | 1,00 |
| 16.04.2026 | 167,45 | 167,45 | 167,45 | 167,45 | -1,30% | 4,00 |
| 15.04.2026 | 172,30 | 174,70 | 169,65 | 169,65 | 0,59% | 42,00 |
| 14.04.2026 | 168,65 | 168,65 | 168,65 | 168,65 | 2,00% | 6,00 |
| 13.04.2026 | 167,85 | 167,85 | 165,35 | 165,35 | 0,21% | 16,00 |
| 10.04.2026 | 169,30 | 171,55 | 165,00 | 165,00 | -2,94% | 108,00 |
| 09.04.2026 | 165,65 | 170,00 | 165,65 | 170,00 | 1,04% | 63,00 |
| 08.04.2026 | 165,50 | 168,25 | 165,50 | 168,25 | 2,25% | 99,00 |
| 07.04.2026 | 160,05 | 164,55 | 158,80 | 164,55 | 1,76% | 203,00 |
| 02.04.2026 | 165,10 | 165,10 | 161,70 | 161,70 | -1,19% | 26,00 |
| 01.04.2026 | 162,30 | 165,75 | 161,65 | 163,65 | 0,05% | 82,00 |
| 31.03.2026 | 161,10 | 163,95 | 160,10 | 163,58 | 2,65% | - |
| 30.03.2026 | 155,35 | 161,25 | 154,35 | 159,35 | 0,35% | 146,00 |
| 27.03.2026 | 162,65 | 163,60 | 158,80 | 158,80 | -2,90% | 83,00 |
| 26.03.2026 | 163,55 | 163,55 | 163,55 | 163,55 | 0,03% | 2,00 |
| 25.03.2026 | 166,00 | 168,00 | 162,05 | 163,50 | 3,19% | 74,00 |
| 24.03.2026 | 158,45 | 158,45 | 158,45 | 158,45 | 0,03% | 20,00 |
| 23.03.2026 | 154,20 | 158,40 | 154,20 | 158,40 | 1,05% | 75,00 |
| 20.03.2026 | 157,60 | 157,60 | 156,75 | 156,75 | 0,19% | 78,00 |
| 19.03.2026 | 156,60 | 156,60 | 156,45 | 156,45 | 0,87% | 34,00 |
| 18.03.2026 | 155,10 | 155,10 | 155,10 | 155,10 | -3,00% | 3,00 |
| 17.03.2026 | 157,35 | 159,90 | 157,35 | 159,90 | 1,36% | 14,00 |
| 16.03.2026 | 158,00 | 159,15 | 157,10 | 157,75 | 0,48% | 112,00 |
| 13.03.2026 | 157,00 | 157,00 | 157,00 | 157,00 | 0,10% | 1,00 |
| 12.03.2026 | 159,70 | 160,40 | 156,85 | 156,85 | -1,20% | 55,00 |
| 11.03.2026 | 158,70 | 158,75 | 158,70 | 158,75 | -0,59% | 281,00 |
| 10.03.2026 | 160,75 | 161,80 | 159,70 | 159,70 | 0,85% | 93,00 |
| 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% | - |