1,932€
5,06%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,84 | 1,96 | 1,76 | 1,93 | 5,06% | - |
| 04.11.2024 | 1,87 | 1,91 | 1,81 | 1,84 | -1,71% | - |
| 01.11.2024 | 1,89 | 1,92 | 1,86 | 1,87 | -1,19% | - |
| 31.10.2024 | 1,97 | 1,99 | 1,86 | 1,89 | -3,96% | 5.000,00 |
| 30.10.2024 | 1,93 | 2,02 | 1,90 | 1,97 | 2,98% | - |
| 29.10.2024 | 1,97 | 2,03 | 1,90 | 1,91 | -3,06% | - |
| 28.10.2024 | 1,95 | 2,08 | 1,94 | 1,97 | 1,28% | 2.500,00 |
| 25.10.2024 | 1,90 | 2,00 | 1,88 | 1,95 | 2,47% | 2.500,00 |
| 24.10.2024 | 1,92 | 1,96 | 1,88 | 1,90 | -0,68% | - |
| 23.10.2024 | 1,97 | 2,06 | 1,88 | 1,92 | -2,64% | - |
| 22.10.2024 | 1,90 | 1,97 | 1,85 | 1,97 | 3,50% | - |
| 21.10.2024 | 1,89 | 1,94 | 1,87 | 1,90 | 1,04% | 2.500,00 |
| 18.10.2024 | 1,94 | 1,97 | 1,87 | 1,88 | -3,19% | - |
| 17.10.2024 | 1,96 | 2,01 | 1,89 | 1,94 | -0,66% | - |
| 16.10.2024 | 1,96 | 2,03 | 1,88 | 1,96 | -0,20% | - |
| 15.10.2024 | 1,91 | 1,98 | 1,88 | 1,96 | 2,81% | 960,00 |
| 14.10.2024 | 1,79 | 1,93 | 1,77 | 1,91 | 6,12% | 100,00 |
| 11.10.2024 | 1,73 | 1,81 | 1,72 | 1,80 | 3,87% | - |
| 10.10.2024 | 1,76 | 1,85 | 1,67 | 1,73 | -2,20% | 8.675,00 |
| 09.10.2024 | 1,89 | 1,92 | 1,74 | 1,77 | -6,60% | 300,00 |
| 08.10.2024 | 1,87 | 1,95 | 1,80 | 1,89 | 1,15% | 400,00 |
| 07.10.2024 | 1,97 | 2,02 | 1,85 | 1,87 | -5,43% | 1.500,00 |
| 04.10.2024 | 1,78 | 1,98 | 1,75 | 1,98 | 11,11% | - |
| 03.10.2024 | 1,65 | 1,85 | 1,60 | 1,78 | 9,33% | - |
| 02.10.2024 | 1,45 | 1,65 | 1,43 | 1,63 | 11,72% | - |
| 01.10.2024 | 1,48 | 1,53 | 1,45 | 1,46 | -1,55% | 350,00 |
| 30.09.2024 | 1,51 | 1,55 | 1,46 | 1,48 | -1,82% | - |
| 27.09.2024 | 1,47 | 1,54 | 1,46 | 1,51 | 2,69% | 800,00 |
| 26.09.2024 | 1,47 | 1,55 | 1,44 | 1,47 | -0,24% | - |
| 25.09.2024 | 1,48 | 1,52 | 1,44 | 1,47 | -0,44% | - |
| 24.09.2024 | 1,47 | 1,51 | 1,45 | 1,48 | -0,94% | 3.400,00 |
| 23.09.2024 | 1,50 | 1,57 | 1,47 | 1,49 | -1,03% | - |
| 20.09.2024 | 1,58 | 1,60 | 1,50 | 1,51 | -4,55% | - |
| 19.09.2024 | 1,56 | 1,66 | 1,55 | 1,58 | 1,05% | - |
| 18.09.2024 | 1,60 | 1,64 | 1,53 | 1,57 | -1,76% | - |
| 17.09.2024 | 1,59 | 1,70 | 1,58 | 1,59 | 0,47% | - |
| 16.09.2024 | 1,71 | 1,77 | 1,55 | 1,59 | -7,33% | - |
| 13.09.2024 | 1,59 | 1,72 | 1,57 | 1,71 | 7,98% | - |
| 12.09.2024 | 1,58 | 1,63 | 1,56 | 1,58 | 0,57% | - |
| 11.09.2024 | 1,57 | 1,58 | 1,49 | 1,58 | 0,06% | - |
| 10.09.2024 | 1,54 | 1,61 | 1,49 | 1,57 | 2,51% | - |
| 09.09.2024 | 1,51 | 1,59 | 1,49 | 1,54 | 2,26% | - |
| 06.09.2024 | 1,55 | 1,62 | 1,48 | 1,50 | -3,25% | - |
| 05.09.2024 | 1,64 | 1,67 | 1,53 | 1,55 | -5,19% | 75,00 |
| 04.09.2024 | 1,65 | 1,68 | 1,61 | 1,64 | -0,91% | 450,00 |
| 03.09.2024 | 1,65 | 1,71 | 1,57 | 1,65 | 0,15% | - |
| 02.09.2024 | 1,65 | 1,66 | 1,65 | 1,65 | -0,12% | - |
| 30.08.2024 | 1,58 | 1,66 | 1,58 | 1,65 | 4,86% | - |
| 29.08.2024 | 1,53 | 1,59 | 1,51 | 1,58 | 3,04% | - |
| 28.08.2024 | 1,53 | 1,60 | 1,49 | 1,53 | -0,29% | - |
| 27.08.2024 | 1,58 | 1,61 | 1,52 | 1,53 | -2,76% | - |
| 26.08.2024 | 1,58 | 1,67 | 1,55 | 1,58 | -0,25% | - |
| 23.08.2024 | 1,53 | 1,61 | 1,53 | 1,58 | 3,03% | - |
| 22.08.2024 | 1,58 | 1,60 | 1,53 | 1,53 | -2,51% | - |
| 21.08.2024 | 1,60 | 1,65 | 1,54 | 1,57 | -1,84% | - |
| 20.08.2024 | 1,71 | 1,76 | 1,60 | 1,60 | -6,23% | - |
| 19.08.2024 | 1,80 | 1,80 | 1,69 | 1,71 | -4,28% | - |
| 16.08.2024 | 1,79 | 1,84 | 1,77 | 1,79 | 0,00% | - |
| 15.08.2024 | 1,68 | 1,81 | 1,65 | 1,79 | 6,62% | - |
| 14.08.2024 | 1,65 | 1,71 | 1,61 | 1,68 | 1,48% | 2.000,00 |
| 13.08.2024 | 1,68 | 1,78 | 1,63 | 1,65 | -1,64% | - |
| 12.08.2024 | 1,88 | 2,08 | 1,64 | 1,68 | -10,84% | 1.000,00 |
| 09.08.2024 | 1,86 | 1,93 | 1,80 | 1,88 | 1,25% | - |
| 08.08.2024 | 1,78 | 1,87 | 1,74 | 1,86 | 4,42% | - |
| 07.08.2024 | 1,85 | 1,95 | 1,75 | 1,78 | -3,64% | 1.000,00 |
| 06.08.2024 | 1,93 | 2,01 | 1,78 | 1,85 | -4,10% | - |
| 05.08.2024 | 1,91 | 1,95 | 1,68 | 1,93 | 1,06% | 39.000,00 |
| 02.08.2024 | 2,04 | 2,19 | 1,89 | 1,91 | -6,48% | - |
| 01.08.2024 | 2,17 | 2,20 | 1,98 | 2,04 | -5,10% | - |
| 31.07.2024 | 2,14 | 2,23 | 2,12 | 2,15 | 0,12% | - |
| 30.07.2024 | 2,18 | 2,22 | 2,07 | 2,15 | -1,63% | 500,00 |
| 29.07.2024 | 2,22 | 2,34 | 2,15 | 2,18 | -1,96% | - |
| 26.07.2024 | 2,25 | 2,31 | 2,18 | 2,22 | -1,33% | 2.000,00 |
| 25.07.2024 | 2,18 | 2,31 | 2,11 | 2,25 | 3,30% | - |
| 24.07.2024 | 2,16 | 2,26 | 2,13 | 2,18 | 0,99% | - |
| 23.07.2024 | 2,21 | 2,25 | 2,16 | 2,16 | -2,57% | - |
| 22.07.2024 | 2,21 | 2,26 | 2,12 | 2,22 | 0,57% | 50,00 |
| 19.07.2024 | 2,26 | 2,29 | 2,18 | 2,21 | -2,33% | - |
| 18.07.2024 | 2,40 | 2,48 | 2,25 | 2,26 | -5,90% | 1.100,00 |
| 17.07.2024 | 2,49 | 2,53 | 2,07 | 2,40 | -4,02% | - |
| 16.07.2024 | 2,29 | 2,54 | 2,27 | 2,50 | 9,15% | 100,00 |
| 15.07.2024 | 2,30 | 2,37 | 2,21 | 2,29 | -0,87% | - |
| 12.07.2024 | 2,28 | 2,35 | 2,25 | 2,31 | 1,25% | - |
| 11.07.2024 | 2,17 | 2,31 | 2,15 | 2,28 | 4,73% | - |
| 10.07.2024 | 2,33 | 2,40 | 2,13 | 2,18 | -7,06% | - |
| 09.07.2024 | 2,22 | 2,44 | 2,19 | 2,34 | 5,28% | - |
| 08.07.2024 | 2,25 | 2,30 | 2,18 | 2,23 | -1,48% | 1.500,00 |
| 05.07.2024 | 2,19 | 2,28 | 2,10 | 2,26 | 3,22% | - |
| 04.07.2024 | 2,20 | 2,21 | 2,13 | 2,19 | -0,09% | - |
| 03.07.2024 | 2,19 | 2,25 | 2,16 | 2,19 | 0,46% | - |
| 02.07.2024 | 2,18 | 2,32 | 2,09 | 2,18 | -0,07% | - |
| 01.07.2024 | 2,09 | 2,33 | 2,05 | 2,18 | 6,10% | - |
| 28.06.2024 | 2,16 | 2,83 | 1,92 | 2,06 | -4,43% | 1.000,00 |
| 27.06.2024 | 2,03 | 2,19 | 1,98 | 2,15 | 5,25% | - |
| 26.06.2024 | 1,97 | 2,05 | 1,93 | 2,05 | 3,65% | - |
| 25.06.2024 | 2,03 | 2,11 | 1,95 | 1,97 | -2,59% | 60,00 |
| 24.06.2024 | 2,06 | 2,13 | 2,02 | 2,03 | -1,51% | - |
| 21.06.2024 | 2,13 | 2,29 | 2,04 | 2,06 | -3,63% | - |
| 20.06.2024 | 2,54 | 2,56 | 2,10 | 2,14 | -15,94% | 500,00 |
| 19.06.2024 | 2,55 | 2,55 | 2,54 | 2,54 | -0,08% | - |