2,684€
0,22%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,66 | 2,67 | 2,66 | 2,66 | -0,04% | 20.286,00 |
| 04.05.2026 | 2,65 | 2,69 | 2,58 | 2,67 | 55,94% | 157.580,00 |
| 30.04.2026 | 1,64 | 1,74 | 1,62 | 1,71 | 4,72% | 330,00 |
| 29.04.2026 | 1,66 | 1,68 | 1,55 | 1,63 | -0,73% | 15,00 |
| 28.04.2026 | 1,65 | 1,73 | 1,59 | 1,64 | 0,37% | - |
| 27.04.2026 | 1,65 | 1,73 | 1,61 | 1,64 | 0,00% | - |
| 24.04.2026 | 1,65 | 1,66 | 1,55 | 1,64 | -0,85% | 3.200,00 |
| 23.04.2026 | 1,70 | 1,71 | 1,63 | 1,65 | -2,07% | - |
| 22.04.2026 | 1,66 | 1,71 | 1,61 | 1,69 | 2,37% | 12.649,00 |
| 21.04.2026 | 1,71 | 1,72 | 1,60 | 1,65 | -4,07% | 122.752,00 |
| 20.04.2026 | 1,72 | 1,76 | 1,67 | 1,72 | -1,21% | - |
| 17.04.2026 | 1,77 | 1,82 | 1,71 | 1,74 | -2,90% | 2.820,00 |
| 16.04.2026 | 1,87 | 1,89 | 1,73 | 1,79 | -4,48% | 132.170,00 |
| 15.04.2026 | 1,74 | 1,88 | 1,72 | 1,88 | 7,63% | 461.350,00 |
| 14.04.2026 | 1,90 | 1,92 | 1,73 | 1,74 | -8,17% | 4.203,00 |
| 13.04.2026 | 1,87 | 1,93 | 1,80 | 1,90 | 1,61% | 7.102,00 |
| 10.04.2026 | 1,89 | 1,93 | 1,77 | 1,87 | -0,05% | 4.594,00 |
| 09.04.2026 | 2,01 | 2,04 | 1,86 | 1,87 | -6,88% | 17.060,00 |
| 08.04.2026 | 2,08 | 2,12 | 1,96 | 2,01 | 0,70% | 76.337,00 |
| 07.04.2026 | 2,19 | 2,23 | 1,90 | 1,99 | -12,29% | 5.239,00 |
| 02.04.2026 | 2,23 | 2,30 | 2,19 | 2,27 | -0,09% | - |
| 01.04.2026 | 2,40 | 2,41 | 2,24 | 2,27 | -4,13% | 6.000,00 |
| 31.03.2026 | 2,32 | 2,52 | 2,27 | 2,37 | 2,33% | - |
| 30.03.2026 | 2,39 | 2,50 | 2,22 | 2,32 | -4,06% | 13,00 |
| 27.03.2026 | 2,47 | 2,50 | 2,37 | 2,42 | -2,78% | 38.500,00 |
| 26.03.2026 | 2,36 | 2,50 | 2,34 | 2,48 | 3,50% | 17.000,00 |
| 25.03.2026 | 2,27 | 2,47 | 2,25 | 2,40 | 6,19% | 14.930,00 |
| 24.03.2026 | 2,23 | 2,28 | 2,14 | 2,26 | -0,79% | 16,00 |
| 23.03.2026 | 2,16 | 2,30 | 2,13 | 2,28 | 2,94% | 4.026,00 |
| 20.03.2026 | 2,24 | 2,29 | 2,17 | 2,21 | -2,17% | - |
| 19.03.2026 | 2,22 | 2,26 | 2,14 | 2,26 | 2,12% | 3.080,00 |
| 18.03.2026 | 2,37 | 2,41 | 2,12 | 2,22 | -6,22% | 28.000,00 |
| 17.03.2026 | 2,36 | 2,40 | 2,30 | 2,36 | 0,68% | 1.500,00 |
| 16.03.2026 | 2,21 | 2,38 | 2,17 | 2,35 | 7,32% | 17.189,00 |
| 13.03.2026 | 2,15 | 2,25 | 2,09 | 2,19 | 1,39% | 750,00 |
| 12.03.2026 | 2,24 | 2,38 | 2,10 | 2,16 | -4,85% | 14.078,00 |
| 11.03.2026 | 2,35 | 2,43 | 2,22 | 2,27 | -2,91% | 24.613,00 |
| 10.03.2026 | 2,70 | 2,90 | 2,30 | 2,33 | -10,68% | 12.210,00 |
| 09.03.2026 | 2,38 | 2,63 | 2,28 | 2,61 | 11,24% | 55,00 |
| 06.03.2026 | 2,39 | 2,44 | 2,29 | 2,35 | -1,55% | 2.114,00 |
| 05.03.2026 | 2,50 | 2,55 | 2,37 | 2,39 | -4,64% | 750,00 |
| 04.03.2026 | 2,47 | 2,59 | 2,37 | 2,50 | -0,16% | 3.702,00 |
| 03.03.2026 | 2,76 | 2,77 | 2,44 | 2,51 | -10,44% | 121.879,00 |
| 02.03.2026 | 2,79 | 2,87 | 2,78 | 2,80 | -1,03% | 15,00 |
| 27.02.2026 | 2,84 | 2,86 | 2,78 | 2,83 | -0,49% | 18.005,00 |
| 26.02.2026 | 2,81 | 2,85 | 2,76 | 2,84 | 0,32% | - |
| 25.02.2026 | 2,80 | 2,85 | 2,79 | 2,83 | 1,03% | - |
| 24.02.2026 | 2,84 | 2,88 | 2,79 | 2,80 | -0,81% | - |
| 23.02.2026 | 2,96 | 3,02 | 2,78 | 2,83 | -4,37% | 2.472,00 |
| 20.02.2026 | 3,00 | 3,04 | 2,93 | 2,96 | -1,17% | - |
| 19.02.2026 | 3,04 | 3,05 | 2,95 | 2,99 | -1,19% | - |
| 18.02.2026 | 3,00 | 3,12 | 2,98 | 3,03 | 1,31% | 500,00 |
| 17.02.2026 | 2,87 | 3,05 | 2,87 | 2,99 | 3,39% | - |
| 16.02.2026 | 2,90 | 2,91 | 2,88 | 2,89 | -0,58% | 14,00 |
| 13.02.2026 | 2,86 | 3,06 | 2,85 | 2,91 | 1,43% | - |
| 12.02.2026 | 2,92 | 2,97 | 2,85 | 2,87 | -1,68% | - |
| 11.02.2026 | 2,85 | 2,95 | 2,81 | 2,91 | 2,25% | - |
| 10.02.2026 | 2,79 | 2,87 | 2,74 | 2,85 | 2,22% | - |
| 09.02.2026 | 2,87 | 2,88 | 2,74 | 2,79 | -3,09% | - |
| 06.02.2026 | 2,69 | 2,92 | 2,66 | 2,88 | 6,91% | 14,00 |
| 05.02.2026 | 2,92 | 2,96 | 2,67 | 2,69 | -7,97% | 6.130,00 |
| 04.02.2026 | 2,98 | 3,02 | 2,88 | 2,92 | -1,65% | 50.015,00 |
| 03.02.2026 | 2,98 | 3,05 | 2,92 | 2,97 | 0,34% | 22,00 |
| 02.02.2026 | 2,78 | 3,08 | 2,73 | 2,96 | 3,57% | 22.500,00 |
| 30.01.2026 | 2,95 | 3,01 | 2,82 | 2,86 | -3,28% | 21.400,00 |
| 29.01.2026 | 2,85 | 2,97 | 2,85 | 2,96 | 2,14% | 223,00 |
| 28.01.2026 | 2,90 | 2,94 | 2,82 | 2,90 | 1,37% | 1.690,00 |
| 27.01.2026 | 2,78 | 2,94 | 2,67 | 2,86 | 1,60% | - |
| 26.01.2026 | 2,64 | 2,83 | 2,58 | 2,81 | 6,27% | 600,00 |
| 23.01.2026 | 2,71 | 2,83 | 2,63 | 2,65 | -1,67% | 18.000,00 |
| 22.01.2026 | 2,56 | 2,72 | 2,53 | 2,69 | 5,20% | 33.634,00 |
| 21.01.2026 | 2,49 | 2,56 | 2,44 | 2,56 | 3,44% | 10.014,00 |
| 20.01.2026 | 2,61 | 2,61 | 2,44 | 2,47 | -4,41% | 39.900,00 |
| 19.01.2026 | 2,59 | 2,59 | 2,51 | 2,59 | -1,60% | 8.418,00 |
| 16.01.2026 | 2,69 | 2,74 | 2,62 | 2,63 | -2,49% | 23.000,00 |
| 15.01.2026 | 2,73 | 2,76 | 2,59 | 2,70 | -4,30% | 203.732,00 |
| 14.01.2026 | 2,83 | 2,89 | 2,72 | 2,82 | -0,60% | 33.012,00 |
| 13.01.2026 | 3,06 | 3,08 | 2,58 | 2,83 | -7,39% | 17.760,00 |
| 12.01.2026 | 3,44 | 3,55 | 3,03 | 3,06 | -8,03% | 11.982,00 |
| 09.01.2026 | 3,37 | 3,43 | 3,25 | 3,33 | -1,04% | 4.750,00 |
| 08.01.2026 | 3,30 | 3,58 | 3,25 | 3,36 | 1,94% | 11.750,00 |
| 07.01.2026 | 3,18 | 3,32 | 3,17 | 3,30 | 3,61% | 1.907,00 |
| 06.01.2026 | 3,25 | 3,28 | 3,16 | 3,18 | -2,06% | 19.004,00 |
| 05.01.2026 | 3,23 | 3,32 | 3,11 | 3,25 | 2,52% | 1.240,00 |
| 02.01.2026 | 3,20 | 3,32 | 3,12 | 3,17 | -4,66% | 15,00 |
| 30.12.2025 | 3,31 | 3,36 | 3,29 | 3,33 | 0,48% | - |
| 29.12.2025 | 3,43 | 3,43 | 3,25 | 3,31 | 0,33% | 21.496,00 |
| 23.12.2025 | 3,46 | 3,50 | 3,29 | 3,30 | -3,99% | 750,00 |
| 22.12.2025 | 3,35 | 3,49 | 3,34 | 3,44 | 2,35% | 1.285,00 |
| 19.12.2025 | 3,25 | 3,44 | 3,22 | 3,36 | 3,42% | 17.620,00 |
| 18.12.2025 | 3,10 | 3,26 | 3,10 | 3,25 | 4,17% | 5.450,00 |
| 17.12.2025 | 3,17 | 3,22 | 3,10 | 3,12 | -1,08% | - |
| 16.12.2025 | 3,19 | 3,26 | 3,13 | 3,15 | -2,11% | 15.432,00 |
| 15.12.2025 | 3,31 | 3,33 | 3,16 | 3,22 | -1,89% | 796,00 |
| 12.12.2025 | 3,48 | 3,52 | 3,27 | 3,28 | -5,67% | 20.360,00 |
| 11.12.2025 | 3,23 | 3,51 | 3,23 | 3,48 | 6,17% | 9.000,00 |
| 10.12.2025 | 3,27 | 3,33 | 3,19 | 3,27 | 0,43% | - |
| 09.12.2025 | 3,36 | 3,43 | 3,24 | 3,26 | -3,12% | 2,00 |
| 08.12.2025 | 3,22 | 3,43 | 3,18 | 3,37 | 5,25% | 2.466,00 |
| 05.12.2025 | 3,25 | 3,30 | 3,16 | 3,20 | -1,54% | 16.200,00 |