3,440€
1,85%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 3,36 | 3,47 | 3,35 | 3,41 | 0,96% | 500,00 |
| 27.11.2025 | 3,39 | 3,41 | 3,37 | 3,38 | 4,53% | - |
| 26.11.2025 | 3,19 | 3,26 | 3,18 | 3,23 | 0,97% | 1.222,00 |
| 25.11.2025 | 2,76 | 3,25 | 2,76 | 3,20 | 16,75% | 2.859,00 |
| 24.11.2025 | 2,69 | 2,77 | 2,64 | 2,74 | 5,61% | - |
| 21.11.2025 | 2,54 | 2,65 | 2,54 | 2,60 | 0,02% | - |
| 20.11.2025 | 2,43 | 2,61 | 2,41 | 2,60 | 6,20% | - |
| 19.11.2025 | 2,44 | 2,45 | 2,44 | 2,44 | 1,22% | - |
| 18.11.2025 | 2,44 | 2,44 | 2,40 | 2,41 | -3,82% | - |
| 17.11.2025 | 2,50 | 2,51 | 2,50 | 2,51 | -1,12% | - |
| 14.11.2025 | 2,55 | 2,62 | 2,49 | 2,54 | -2,06% | - |
| 13.11.2025 | 2,67 | 2,67 | 2,59 | 2,59 | -2,87% | - |
| 12.11.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 0,91% | - |
| 11.11.2025 | 2,48 | 2,68 | 2,45 | 2,64 | 6,01% | 18.000,00 |
| 10.11.2025 | 2,33 | 2,49 | 2,23 | 2,49 | 10,38% | - |
| 07.11.2025 | 2,19 | 2,27 | 2,12 | 2,26 | 1,28% | 18.000,00 |
| 06.11.2025 | 2,59 | 2,61 | 2,00 | 2,23 | -12,06% | - |
| 05.11.2025 | 2,48 | 2,57 | 2,42 | 2,54 | 3,44% | - |
| 04.11.2025 | 2,56 | 2,58 | 2,44 | 2,45 | -3,71% | - |
| 03.11.2025 | 2,55 | 2,64 | 2,48 | 2,55 | -0,08% | - |
| 31.10.2025 | 2,45 | 2,60 | 2,43 | 2,55 | 4,36% | - |
| 30.10.2025 | 2,47 | 2,54 | 2,42 | 2,44 | -0,49% | - |
| 29.10.2025 | 2,63 | 2,64 | 2,45 | 2,46 | -6,67% | - |
| 28.10.2025 | 2,48 | 2,67 | 2,42 | 2,63 | 6,15% | - |
| 27.10.2025 | 2,35 | 2,51 | 2,32 | 2,48 | 5,22% | - |
| 24.10.2025 | 2,30 | 2,37 | 2,29 | 2,36 | 1,86% | - |
| 23.10.2025 | 2,34 | 2,37 | 2,26 | 2,31 | -1,83% | - |
| 22.10.2025 | 2,41 | 2,44 | 2,29 | 2,36 | 0,34% | - |
| 21.10.2025 | 2,43 | 2,45 | 2,35 | 2,35 | -2,94% | - |
| 20.10.2025 | 2,36 | 2,44 | 2,33 | 2,42 | 4,74% | - |
| 17.10.2025 | 2,27 | 2,43 | 2,14 | 2,31 | 4,43% | - |
| 16.10.2025 | 2,20 | 2,26 | 2,16 | 2,21 | 0,45% | - |
| 15.10.2025 | 2,36 | 2,38 | 2,18 | 2,20 | -4,88% | - |
| 14.10.2025 | 2,33 | 2,36 | 2,27 | 2,31 | 0,37% | - |
| 13.10.2025 | 2,17 | 2,33 | 2,15 | 2,31 | 5,49% | 660,00 |
| 10.10.2025 | 2,13 | 2,24 | 2,11 | 2,19 | -0,02% | - |
| 09.10.2025 | 2,24 | 2,35 | 2,16 | 2,19 | -2,91% | 500,00 |
| 08.10.2025 | 2,06 | 2,29 | 2,02 | 2,25 | -16,43% | 170,00 |
| 07.10.2025 | 2,67 | 2,74 | 2,61 | 2,69 | -3,46% | - |
| 06.10.2025 | 2,79 | 2,92 | 2,74 | 2,79 | 4,10% | - |
| 03.10.2025 | 2,48 | 2,88 | 2,33 | 2,68 | 9,84% | - |
| 02.10.2025 | 2,46 | 2,51 | 2,40 | 2,44 | -2,69% | - |
| 01.10.2025 | 2,25 | 2,52 | 2,22 | 2,51 | 9,67% | 220,00 |
| 30.09.2025 | 2,26 | 2,30 | 2,19 | 2,29 | 0,95% | - |
| 29.09.2025 | 2,25 | 2,35 | 2,22 | 2,27 | 6,14% | - |
| 26.09.2025 | 2,20 | 2,22 | 2,12 | 2,13 | 0,90% | - |
| 25.09.2025 | 2,08 | 2,12 | 2,02 | 2,12 | 1,54% | 220,00 |
| 24.09.2025 | 2,09 | 2,14 | 2,07 | 2,08 | -1,09% | - |
| 23.09.2025 | 2,16 | 2,17 | 2,07 | 2,11 | -1,80% | - |
| 22.09.2025 | 2,28 | 2,46 | 2,10 | 2,14 | -7,84% | 10.021,00 |
| 19.09.2025 | 2,32 | 2,49 | 2,31 | 2,33 | 1,39% | 1.800,00 |
| 18.09.2025 | 2,30 | 2,37 | 2,28 | 2,30 | -0,37% | - |
| 17.09.2025 | 2,35 | 2,40 | 2,28 | 2,30 | 0,33% | - |
| 16.09.2025 | 2,39 | 2,41 | 2,29 | 2,30 | -4,75% | 4.250,00 |
| 15.09.2025 | 2,43 | 2,49 | 2,35 | 2,41 | 1,58% | 400,00 |
| 12.09.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,63% | - |
| 11.09.2025 | 2,22 | 2,39 | 2,19 | 2,34 | 8,83% | 2.400,00 |
| 10.09.2025 | 2,18 | 2,23 | 2,09 | 2,15 | 0,73% | - |
| 09.09.2025 | 2,13 | 2,15 | 2,02 | 2,13 | -2,49% | 800,00 |
| 08.09.2025 | 2,30 | 2,34 | 2,17 | 2,18 | -4,31% | 1.000,00 |
| 05.09.2025 | 2,17 | 2,30 | 2,16 | 2,28 | 4,92% | - |
| 04.09.2025 | 2,08 | 2,21 | 2,05 | 2,18 | 4,21% | - |
| 03.09.2025 | 2,00 | 2,09 | 1,96 | 2,09 | 4,98% | - |
| 02.09.2025 | 2,01 | 2,07 | 1,89 | 1,99 | -1,07% | 61,00 |
| 01.09.2025 | 1,91 | 2,01 | 1,89 | 2,01 | 6,15% | - |
| 29.08.2025 | 1,89 | 2,00 | 1,79 | 1,89 | 0,37% | 5.000,00 |
| 28.08.2025 | 1,87 | 1,94 | 1,86 | 1,89 | 0,48% | - |
| 27.08.2025 | 1,87 | 1,94 | 1,87 | 1,88 | 0,05% | - |
| 26.08.2025 | 1,86 | 1,91 | 1,83 | 1,88 | 1,60% | - |
| 25.08.2025 | 1,85 | 1,95 | 1,84 | 1,85 | -0,03% | - |
| 22.08.2025 | 1,82 | 1,88 | 1,81 | 1,85 | 1,37% | - |
| 21.08.2025 | 1,76 | 1,85 | 1,74 | 1,82 | 3,87% | - |
| 20.08.2025 | 1,75 | 1,79 | 1,70 | 1,76 | 0,46% | - |
| 19.08.2025 | 1,80 | 1,83 | 1,74 | 1,75 | -2,73% | - |
| 18.08.2025 | 1,75 | 1,81 | 1,72 | 1,80 | 2,75% | - |
| 15.08.2025 | 1,76 | 1,87 | 1,74 | 1,75 | -1,91% | - |
| 14.08.2025 | 1,65 | 1,81 | 1,60 | 1,78 | 7,74% | 20,00 |
| 13.08.2025 | 1,53 | 1,73 | 1,52 | 1,65 | 8,18% | 21,00 |
| 12.08.2025 | 1,58 | 1,62 | 1,50 | 1,53 | -3,29% | 3.500,00 |
| 11.08.2025 | 1,60 | 1,64 | 1,53 | 1,58 | -1,86% | - |
| 08.08.2025 | 1,56 | 1,61 | 1,46 | 1,61 | 4,04% | 4.000,00 |
| 07.08.2025 | 1,64 | 1,69 | 1,52 | 1,55 | -5,26% | 20,00 |
| 06.08.2025 | 1,38 | 1,65 | 1,36 | 1,63 | 17,08% | 2.500,00 |
| 05.08.2025 | 1,29 | 1,49 | 1,29 | 1,40 | 7,88% | - |
| 04.08.2025 | 1,21 | 1,31 | 1,20 | 1,29 | 7,39% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,16 | 1,21 | -3,60% | - |
| 31.07.2025 | 1,23 | 1,30 | 1,19 | 1,25 | 0,97% | - |
| 30.07.2025 | 1,27 | 1,33 | 1,23 | 1,24 | -2,37% | - |
| 29.07.2025 | 1,42 | 1,49 | 1,25 | 1,27 | -7,31% | 3.702,00 |
| 28.07.2025 | 1,29 | 1,49 | 1,29 | 1,37 | 6,71% | 816,00 |
| 25.07.2025 | 1,28 | 1,35 | 1,24 | 1,28 | 1,50% | 1.177,00 |
| 24.07.2025 | 1,13 | 1,75 | 1,10 | 1,26 | 12,17% | 3,00 |
| 23.07.2025 | 1,06 | 1,17 | 1,02 | 1,13 | 9,85% | - |
| 22.07.2025 | 1,02 | 1,03 | 0,97 | 1,03 | 3,74% | - |
| 21.07.2025 | 1,01 | 1,05 | 0,98 | 0,99 | -0,55% | - |
| 18.07.2025 | 1,06 | 1,10 | 0,99 | 0,99 | -6,67% | - |
| 17.07.2025 | 0,97 | 1,10 | 0,95 | 1,06 | 9,63% | 1.894,00 |
| 16.07.2025 | 0,98 | 1,01 | 0,94 | 0,97 | -0,72% | - |
| 15.07.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -2,88% | - |
| 14.07.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -1,56% | - |