204,350€
0,07%
Echtzeit-Aktienkurs Jazz Pharmaceuticals PLC
Bid:
Ask:
Aktienkurse zur Jazz Pharmaceuticals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 204,75 | 209,00 | 202,90 | 205,90 | 0,83% | - |
| 29.09.2026 | 204,20 | 204,20 | 204,20 | 204,20 | -1,78% | 58,00 |
| 28.09.2026 | 208,30 | 208,30 | 207,90 | 207,90 | -0,22% | 82,00 |
| 25.09.2026 | 207,90 | 209,30 | 206,15 | 208,35 | 1,04% | - |
| 24.09.2026 | 206,20 | 206,20 | 206,20 | 206,20 | -0,39% | 27,00 |
| 23.09.2026 | 210,00 | 210,00 | 207,00 | 207,00 | -1,43% | 15,00 |
| 22.09.2026 | 210,00 | 210,00 | 210,00 | 210,00 | -1,73% | 75,00 |
| 21.09.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -0,88% | 1,00 |
| 18.09.2026 | 215,60 | 215,60 | 215,60 | 215,60 | 0,77% | 3,00 |
| 17.09.2026 | 213,25 | 215,10 | 211,30 | 213,95 | 1,59% | - |
| 16.09.2026 | 210,00 | 211,30 | 210,00 | 210,60 | 0,00% | 54,00 |
| 15.09.2026 | 212,30 | 216,75 | 209,90 | 210,60 | -1,27% | - |
| 14.09.2026 | 213,20 | 214,40 | 213,20 | 213,30 | 1,79% | 19,00 |
| 11.09.2026 | 208,10 | 211,00 | 205,60 | 209,55 | 1,58% | - |
| 10.09.2026 | 210,00 | 210,00 | 206,30 | 206,30 | 1,13% | 6,00 |
| 09.09.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -3,00% | 80,00 |
| 08.09.2026 | 214,90 | 214,90 | 210,30 | 210,30 | -2,14% | 2,00 |
| 07.09.2026 | 213,00 | 215,20 | 209,70 | 214,90 | 0,84% | 41,00 |
| 04.09.2026 | 213,10 | 213,10 | 213,10 | 213,10 | -0,05% | 2,00 |
| 03.09.2026 | 210,60 | 213,20 | 210,60 | 213,20 | 0,57% | 3,00 |
| 02.09.2026 | 207,80 | 212,00 | 207,80 | 212,00 | -1,99% | 28,00 |
| 01.09.2026 | 219,00 | 219,00 | 214,20 | 216,30 | 1,36% | 3,00 |
| 31.08.2026 | 212,00 | 214,00 | 212,00 | 213,40 | 0,16% | 14,00 |
| 28.08.2026 | 215,70 | 218,55 | 210,85 | 213,05 | 0,54% | - |
| 27.08.2026 | 211,10 | 211,90 | 211,10 | 211,90 | -1,58% | 24,00 |
| 26.08.2026 | 219,80 | 219,80 | 215,30 | 215,30 | -3,15% | 27,00 |
| 25.08.2026 | 220,50 | 227,00 | 220,50 | 222,30 | 2,82% | 232,00 |
| 24.08.2026 | 213,70 | 218,80 | 213,70 | 216,20 | -0,96% | 23,00 |
| 21.08.2026 | 211,20 | 218,30 | 211,20 | 218,30 | 3,85% | 16,00 |
| 20.08.2026 | 219,30 | 219,30 | 210,20 | 210,20 | -2,78% | 136,00 |
| 19.08.2026 | 217,10 | 217,10 | 216,20 | 216,20 | -0,51% | 27,00 |
| 18.08.2026 | 217,30 | 217,30 | 217,30 | 217,30 | 1,73% | 18,00 |
| 17.08.2026 | 209,60 | 213,60 | 206,50 | 213,60 | 1,52% | 103,00 |
| 14.08.2026 | 209,00 | 210,40 | 209,00 | 210,40 | -1,13% | 132,00 |
| 13.08.2026 | 218,70 | 218,70 | 212,80 | 212,80 | -1,34% | 157,00 |
| 12.08.2026 | 213,30 | 215,70 | 212,50 | 215,70 | 0,98% | 15,00 |
| 11.08.2026 | 220,90 | 220,90 | 213,60 | 213,60 | -5,28% | 29,00 |
| 10.08.2026 | 222,10 | 225,60 | 221,90 | 225,50 | 1,12% | 73,00 |
| 07.08.2026 | 226,20 | 228,30 | 223,00 | 223,00 | -0,93% | 46,00 |
| 06.08.2026 | 232,10 | 232,10 | 225,10 | 225,10 | -1,57% | 60,00 |
| 05.08.2026 | 229,50 | 229,50 | 228,70 | 228,70 | 1,19% | 32,00 |
| 04.08.2026 | 228,40 | 228,40 | 214,70 | 226,00 | 3,20% | 66,00 |
| 03.08.2026 | 223,80 | 223,80 | 219,00 | 219,00 | -0,14% | 10,00 |
| 31.07.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -0,23% | 1,00 |
| 30.07.2026 | 224,90 | 224,90 | 219,80 | 219,80 | -0,95% | 20,00 |
| 29.07.2026 | 227,00 | 229,30 | 221,90 | 221,90 | -2,46% | 77,00 |
| 28.07.2026 | 219,80 | 228,90 | 219,80 | 227,50 | 0,93% | 7,00 |
| 27.07.2026 | 223,20 | 225,40 | 221,20 | 225,40 | 1,62% | 23,00 |
| 24.07.2026 | 221,80 | 221,80 | 221,80 | 221,80 | -0,40% | 20,00 |
| 23.07.2026 | 217,40 | 222,70 | 217,40 | 222,70 | 0,77% | 55,00 |
| 22.07.2026 | 223,80 | 228,20 | 219,70 | 221,00 | -0,14% | 120,00 |
| 21.07.2026 | 221,00 | 221,30 | 221,00 | 221,30 | 3,41% | 50,00 |
| 20.07.2026 | 219,30 | 220,10 | 214,00 | 214,00 | -1,74% | 63,00 |
| 17.07.2026 | 211,70 | 217,80 | 211,70 | 217,80 | 6,09% | 48,00 |
| 16.07.2026 | 205,30 | 205,30 | 205,30 | 205,30 | -1,72% | 1,00 |
| 15.07.2026 | 208,10 | 209,00 | 208,10 | 208,90 | 0,43% | 17,00 |
| 14.07.2026 | 208,35 | 209,85 | 205,85 | 208,00 | -0,53% | - |
| 13.07.2026 | 209,20 | 213,40 | 209,10 | 209,10 | -0,59% | 82,00 |
| 10.07.2026 | 215,30 | 216,40 | 209,85 | 210,35 | -3,46% | - |
| 09.07.2026 | 216,30 | 218,20 | 216,30 | 217,90 | 0,65% | 31,00 |
| 08.07.2026 | 216,60 | 216,60 | 214,10 | 216,50 | -0,32% | 108,00 |
| 07.07.2026 | 213,90 | 217,20 | 209,20 | 217,20 | 2,02% | 133,00 |
| 06.07.2026 | 214,60 | 219,50 | 212,90 | 212,90 | -2,16% | 91,00 |
| 03.07.2026 | 214,60 | 217,80 | 214,50 | 217,60 | 3,03% | - |
| 02.07.2026 | 209,40 | 211,20 | 209,20 | 211,20 | 1,05% | 88,00 |
| 01.07.2026 | 212,90 | 212,90 | 209,00 | 209,00 | -0,95% | 26,00 |
| 30.06.2026 | 209,90 | 211,00 | 209,90 | 211,00 | 1,34% | 30,00 |
| 29.06.2026 | 203,50 | 208,20 | 202,90 | 208,20 | 3,07% | 209,00 |
| 26.06.2026 | 197,95 | 202,15 | 195,48 | 202,00 | -0,69% | - |
| 25.06.2026 | 203,90 | 206,55 | 203,40 | 203,40 | -0,42% | - |
| 24.06.2026 | 204,25 | 206,10 | 202,15 | 204,25 | 2,72% | - |
| 23.06.2026 | 194,83 | 199,73 | 192,20 | 198,85 | 1,04% | - |
| 22.06.2026 | 196,33 | 199,13 | 192,58 | 196,80 | -0,58% | - |
| 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 |