1,170€
-9,02%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,29 | 1,29 | 1,16 | 1,17 | -9,33% | - |
| 02.04.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,54% | - |
| 01.04.2025 | 1,34 | 1,39 | 1,25 | 1,29 | -3,22% | - |
| 31.03.2025 | 1,38 | 1,43 | 1,32 | 1,34 | -5,72% | 500,00 |
| 28.03.2025 | 1,50 | 1,55 | 1,39 | 1,42 | -5,03% | - |
| 27.03.2025 | 1,52 | 1,56 | 1,47 | 1,49 | -1,87% | - |
| 26.03.2025 | 1,57 | 1,62 | 1,50 | 1,52 | -2,91% | - |
| 25.03.2025 | 1,61 | 1,64 | 1,52 | 1,57 | -2,52% | - |
| 24.03.2025 | 1,58 | 1,62 | 1,55 | 1,61 | 2,78% | 1.140,00 |
| 21.03.2025 | 1,48 | 1,59 | 1,48 | 1,56 | 4,06% | - |
| 20.03.2025 | 1,52 | 1,56 | 1,47 | 1,50 | -2,25% | 2.000,00 |
| 19.03.2025 | 1,44 | 1,54 | 1,41 | 1,54 | 6,78% | 2.500,00 |
| 18.03.2025 | 1,41 | 1,46 | 1,35 | 1,44 | 2,06% | - |
| 17.03.2025 | 1,38 | 1,42 | 1,36 | 1,41 | 1,95% | - |
| 14.03.2025 | 1,40 | 1,45 | 1,37 | 1,38 | -0,22% | - |
| 13.03.2025 | 1,38 | 1,48 | 1,35 | 1,39 | -0,43% | - |
| 12.03.2025 | 1,42 | 1,45 | 1,38 | 1,39 | -1,31% | - |
| 11.03.2025 | 1,46 | 1,52 | 1,38 | 1,41 | -3,59% | 26.206,00 |
| 10.03.2025 | 1,56 | 1,57 | 1,44 | 1,46 | -6,34% | 710,00 |
| 07.03.2025 | 1,47 | 1,57 | 1,44 | 1,56 | 5,90% | 14.000,00 |
| 06.03.2025 | 1,54 | 1,57 | 1,47 | 1,48 | -3,85% | 5.000,00 |
| 05.03.2025 | 1,67 | 1,72 | 1,53 | 1,53 | -8,31% | 5.000,00 |
| 04.03.2025 | 1,54 | 1,79 | 1,51 | 1,67 | 11,31% | 6.500,00 |
| 03.03.2025 | 1,65 | 1,70 | 1,50 | 1,50 | -8,02% | - |
| 28.02.2025 | 1,62 | 1,65 | 1,57 | 1,63 | 1,49% | 4.000,00 |
| 27.02.2025 | 1,59 | 1,67 | 1,59 | 1,61 | 2,03% | - |
| 26.02.2025 | 1,63 | 1,75 | 1,58 | 1,58 | -4,33% | - |
| 25.02.2025 | 1,74 | 1,78 | 1,64 | 1,65 | -5,39% | 2.000,00 |
| 24.02.2025 | 1,76 | 1,84 | 1,69 | 1,74 | -0,06% | 2.000,00 |
| 21.02.2025 | 1,77 | 1,82 | 1,73 | 1,74 | -1,80% | 5.000,00 |
| 20.02.2025 | 1,83 | 1,85 | 1,77 | 1,78 | -2,82% | 9.500,00 |
| 19.02.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 1,87% | 21.350,00 |
| 18.02.2025 | 1,79 | 1,85 | 1,76 | 1,79 | 0,20% | - |
| 17.02.2025 | 1,78 | 1,80 | 1,78 | 1,79 | 0,76% | - |
| 14.02.2025 | 1,79 | 1,80 | 1,71 | 1,78 | -1,36% | - |
| 13.02.2025 | 1,81 | 1,85 | 1,77 | 1,80 | -0,66% | - |
| 12.02.2025 | 1,74 | 1,82 | 1,70 | 1,81 | 4,73% | - |
| 11.02.2025 | 1,80 | 1,81 | 1,66 | 1,73 | -4,28% | - |
| 10.02.2025 | 1,81 | 1,84 | 1,77 | 1,81 | 0,75% | 3.000,00 |
| 07.02.2025 | 1,80 | 1,82 | 1,76 | 1,80 | 0,56% | - |
| 06.02.2025 | 1,82 | 1,89 | 1,77 | 1,79 | -1,41% | - |
| 05.02.2025 | 1,80 | 1,86 | 1,77 | 1,81 | 0,33% | - |
| 04.02.2025 | 1,78 | 1,81 | 1,68 | 1,81 | 2,38% | - |
| 03.02.2025 | 1,73 | 1,81 | 1,67 | 1,76 | 2,50% | - |
| 31.01.2025 | 1,75 | 1,80 | 1,68 | 1,72 | -1,35% | 15.835,00 |
| 30.01.2025 | 1,82 | 1,84 | 1,73 | 1,74 | -3,65% | - |
| 29.01.2025 | 1,87 | 1,92 | 1,79 | 1,81 | -3,42% | - |
| 28.01.2025 | 1,90 | 1,98 | 1,87 | 1,87 | -1,47% | 600,00 |
| 27.01.2025 | 2,01 | 2,07 | 1,87 | 1,90 | -4,71% | - |
| 24.01.2025 | 2,00 | 2,12 | 1,97 | 2,00 | 0,13% | - |
| 23.01.2025 | 2,10 | 2,16 | 1,94 | 1,99 | -5,88% | - |
| 22.01.2025 | 2,07 | 2,17 | 1,99 | 2,12 | 2,37% | - |
| 21.01.2025 | 2,13 | 2,18 | 2,06 | 2,07 | -2,70% | - |
| 20.01.2025 | 2,16 | 2,16 | 2,12 | 2,13 | -1,37% | - |
| 17.01.2025 | 2,18 | 2,25 | 2,11 | 2,16 | -1,51% | - |
| 16.01.2025 | 2,11 | 2,21 | 1,99 | 2,19 | 2,19% | 463,00 |
| 15.01.2025 | 2,18 | 2,26 | 2,07 | 2,14 | -2,15% | - |
| 14.01.2025 | 2,22 | 2,34 | 2,13 | 2,19 | -1,40% | - |
| 13.01.2025 | 2,28 | 2,28 | 2,11 | 2,22 | -3,06% | - |
| 10.01.2025 | 2,11 | 2,29 | 2,07 | 2,29 | 8,74% | - |
| 09.01.2025 | 2,11 | 2,12 | 2,10 | 2,11 | -0,14% | - |
| 08.01.2025 | 2,09 | 2,13 | 2,07 | 2,11 | 0,79% | - |
| 07.01.2025 | 2,08 | 2,14 | 2,07 | 2,09 | 0,84% | - |
| 06.01.2025 | 2,13 | 2,19 | 2,04 | 2,08 | -2,58% | - |
| 03.01.2025 | 2,14 | 2,19 | 2,04 | 2,13 | -0,88% | 800,00 |
| 02.01.2025 | 2,20 | 2,23 | 2,03 | 2,15 | -1,74% | - |
| 30.12.2024 | 2,20 | 2,40 | 2,17 | 2,19 | 0,09% | - |
| 27.12.2024 | 2,23 | 2,29 | 2,15 | 2,19 | 2,20% | 13.000,00 |
| 23.12.2024 | 2,10 | 2,20 | 2,07 | 2,14 | 2,05% | 500,00 |
| 20.12.2024 | 2,10 | 2,16 | 2,06 | 2,10 | -0,43% | 250,00 |
| 19.12.2024 | 2,10 | 2,17 | 2,06 | 2,10 | 0,12% | 210,00 |
| 18.12.2024 | 2,34 | 2,39 | 2,05 | 2,10 | -10,21% | - |
| 17.12.2024 | 2,22 | 2,41 | 2,20 | 2,34 | 5,57% | - |
| 16.12.2024 | 2,13 | 2,31 | 2,11 | 2,22 | 4,18% | 40,00 |
| 13.12.2024 | 2,43 | 2,53 | 1,76 | 2,13 | -12,48% | 445,00 |
| 12.12.2024 | 2,56 | 2,68 | 2,35 | 2,43 | -4,95% | - |
| 11.12.2024 | 2,90 | 2,97 | 2,18 | 2,56 | -11,85% | 900,00 |
| 10.12.2024 | 3,66 | 3,77 | 2,83 | 2,90 | -20,66% | 2.150,00 |
| 09.12.2024 | 3,30 | 3,73 | 3,17 | 3,66 | 9,49% | - |
| 06.12.2024 | 3,18 | 3,47 | 3,16 | 3,34 | 5,10% | 1.700,00 |
| 05.12.2024 | 3,49 | 3,57 | 3,10 | 3,18 | -8,86% | 2.155,00 |
| 04.12.2024 | 3,10 | 3,62 | 3,03 | 3,49 | 12,61% | 900,00 |
| 03.12.2024 | 2,95 | 3,13 | 2,87 | 3,10 | 4,56% | 8.950,00 |
| 02.12.2024 | 2,65 | 3,28 | 2,58 | 2,96 | 11,77% | 2.200,00 |
| 29.11.2024 | 2,42 | 2,66 | 2,30 | 2,65 | 9,50% | 3.700,00 |
| 28.11.2024 | 2,41 | 2,42 | 2,39 | 2,42 | 0,48% | 2.700,00 |
| 27.11.2024 | 2,45 | 2,47 | 2,33 | 2,41 | -1,89% | 350,00 |
| 26.11.2024 | 2,46 | 2,49 | 2,38 | 2,46 | -0,12% | - |
| 25.11.2024 | 2,39 | 2,49 | 2,32 | 2,46 | 2,46% | - |
| 22.11.2024 | 2,36 | 2,43 | 2,31 | 2,40 | 1,52% | 2.000,00 |
| 21.11.2024 | 2,28 | 2,39 | 2,22 | 2,36 | 3,57% | - |
| 20.11.2024 | 2,27 | 2,32 | 2,20 | 2,28 | 0,73% | 700,00 |
| 19.11.2024 | 2,02 | 2,27 | 1,96 | 2,27 | 11,91% | 350,00 |
| 18.11.2024 | 2,00 | 2,08 | 1,95 | 2,02 | 1,07% | - |
| 15.11.2024 | 2,00 | 2,04 | 1,92 | 2,00 | 0,18% | 10.050,00 |
| 14.11.2024 | 2,12 | 2,17 | 2,00 | 2,00 | -5,53% | 1,00 |
| 13.11.2024 | 2,28 | 2,34 | 2,11 | 2,12 | -7,29% | - |
| 12.11.2024 | 2,36 | 2,43 | 2,22 | 2,28 | -3,32% | 1.550,00 |
| 11.11.2024 | 2,11 | 2,44 | 2,11 | 2,36 | 11,74% | - |
| 08.11.2024 | 1,94 | 2,21 | 1,89 | 2,11 | 8,69% | 4.350,00 |