1,220$
5,17%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,19 | 1,27 | 1,18 | 1,22 | 5,17% | 5.325.923,00 |
| 05.06.2025 | 1,13 | 1,19 | 1,08 | 1,16 | 3,57% | 5.069.822,00 |
| 04.06.2025 | 1,05 | 1,13 | 1,04 | 1,12 | 6,67% | 5.473.608,00 |
| 03.06.2025 | 0,94 | 1,06 | 0,92 | 1,05 | 14,25% | 4.542.395,00 |
| 02.06.2025 | 0,85 | 0,96 | 0,85 | 0,92 | 8,50% | 6.055.061,00 |
| 30.05.2025 | 0,87 | 0,87 | 0,81 | 0,85 | -2,76% | 4.475.952,00 |
| 29.05.2025 | 0,85 | 0,88 | 0,83 | 0,87 | 4,31% | 3.748.850,00 |
| 28.05.2025 | 0,81 | 0,85 | 0,79 | 0,84 | 1,83% | 4.125.462,00 |
| 27.05.2025 | 0,80 | 0,83 | 0,80 | 0,82 | 3,80% | 4.825.001,00 |
| 23.05.2025 | 0,80 | 0,81 | 0,76 | 0,79 | -1,62% | 7.358.052,00 |
| 22.05.2025 | 0,85 | 0,87 | 0,80 | 0,80 | -5,86% | 3.705.564,00 |
| 21.05.2025 | 0,91 | 0,92 | 0,84 | 0,85 | -6,16% | 4.462.546,00 |
| 20.05.2025 | 0,87 | 0,92 | 0,86 | 0,91 | 5,21% | 6.169.133,00 |
| 19.05.2025 | 0,81 | 0,89 | 0,80 | 0,86 | 7,73% | 4.253.516,00 |
| 16.05.2025 | 0,80 | 0,81 | 0,75 | 0,80 | 3,22% | 4.939.876,00 |
| 15.05.2025 | 0,73 | 0,78 | 0,69 | 0,78 | 6,44% | 9.192.286,00 |
| 14.05.2025 | 0,79 | 0,80 | 0,72 | 0,73 | -6,53% | 6.914.478,00 |
| 13.05.2025 | 0,81 | 0,82 | 0,75 | 0,78 | -2,25% | 5.921.970,00 |
| 12.05.2025 | 0,81 | 0,86 | 0,77 | 0,80 | 0,13% | 12.051.439,00 |
| 09.05.2025 | 0,91 | 0,93 | 0,73 | 0,80 | -10,64% | 11.774.967,00 |
| 08.05.2025 | 0,87 | 0,93 | 0,84 | 0,89 | 2,53% | 10.065.977,00 |
| 07.05.2025 | 0,99 | 1,00 | 0,85 | 0,87 | -10,76% | 5.972.903,00 |
| 06.05.2025 | 1,01 | 1,05 | 0,96 | 0,98 | -7,05% | 4.703.738,00 |
| 05.05.2025 | 1,07 | 1,10 | 1,03 | 1,05 | -3,67% | 3.602.177,00 |
| 02.05.2025 | 1,00 | 1,11 | 0,98 | 1,09 | 10,77% | 5.539.008,00 |
| 01.05.2025 | 1,01 | 1,05 | 0,97 | 0,98 | -1,11% | 3.151.769,00 |
| 30.04.2025 | 0,95 | 1,01 | 0,93 | 1,00 | 3,65% | 5.238.725,00 |
| 29.04.2025 | 0,91 | 0,98 | 0,90 | 0,96 | 5,84% | 3.868.458,00 |
| 28.04.2025 | 0,94 | 0,96 | 0,89 | 0,91 | -1,41% | 2.938.416,00 |
| 25.04.2025 | 0,89 | 0,94 | 0,85 | 0,92 | 4,43% | 4.835.207,00 |
| 24.04.2025 | 0,95 | 0,96 | 0,85 | 0,88 | -6,67% | 6.818.351,00 |
| 23.04.2025 | 0,98 | 1,06 | 0,93 | 0,94 | 1,51% | 4.916.533,00 |
| 22.04.2025 | 0,88 | 0,95 | 0,82 | 0,93 | 9,15% | 3.971.108,00 |
| 21.04.2025 | 0,93 | 0,93 | 0,82 | 0,85 | -10,32% | 5.829.888,00 |
| 17.04.2025 | 0,97 | 1,00 | 0,94 | 0,95 | -1,45% | 4.529.029,00 |
| 16.04.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -3,21% | 3.048.227,00 |
| 15.04.2025 | 0,98 | 1,06 | 0,98 | 1,00 | -0,30% | 3.171.967,00 |
| 14.04.2025 | 1,04 | 1,05 | 0,98 | 1,00 | -2,06% | 7.049.736,00 |
| 11.04.2025 | 0,98 | 1,02 | 0,95 | 1,02 | 6,25% | 8.609.730,00 |
| 10.04.2025 | 1,02 | 1,04 | 0,93 | 0,96 | -8,13% | 15.170.119,00 |
| 09.04.2025 | 1,06 | 1,11 | 0,97 | 1,05 | -1,42% | 10.543.181,00 |
| 08.04.2025 | 1,24 | 1,25 | 1,04 | 1,06 | -11,67% | 6.134.283,00 |
| 07.04.2025 | 1,20 | 1,23 | 1,14 | 1,20 | -2,04% | 5.894.885,00 |
| 04.04.2025 | 1,28 | 1,30 | 1,17 | 1,23 | -5,04% | 5.273.066,00 |
| 03.04.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -7,19% | 4.237.185,00 |
| 02.04.2025 | 1,38 | 1,43 | 1,37 | 1,39 | -1,42% | 4.122.575,00 |
| 01.04.2025 | 1,45 | 1,46 | 1,35 | 1,41 | -2,08% | 4.957.959,00 |
| 31.03.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -4,00% | 4.742.014,00 |
| 28.03.2025 | 1,61 | 1,62 | 1,50 | 1,50 | -6,83% | 2.558.091,00 |
| 27.03.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -1,23% | 3.345.907,00 |
| 26.03.2025 | 1,68 | 1,70 | 1,62 | 1,63 | -2,98% | 3.615.344,00 |
| 25.03.2025 | 1,72 | 1,73 | 1,64 | 1,68 | -3,45% | 3.817.297,00 |
| 24.03.2025 | 1,71 | 1,75 | 1,67 | 1,74 | 2,35% | 4.386.243,00 |
| 21.03.2025 | 1,61 | 1,72 | 1,60 | 1,70 | 4,94% | 5.001.980,00 |
| 20.03.2025 | 1,62 | 1,69 | 1,59 | 1,62 | -2,99% | 2.811.837,00 |
| 19.03.2025 | 1,57 | 1,68 | 1,56 | 1,67 | 5,70% | 4.371.298,00 |
| 18.03.2025 | 1,54 | 1,59 | 1,47 | 1,58 | 2,60% | 3.457.446,00 |
| 17.03.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 3,36% | 3.933.348,00 |
| 14.03.2025 | 1,51 | 1,58 | 1,49 | 1,49 | -0,67% | 4.447.315,00 |
| 13.03.2025 | 1,52 | 1,61 | 1,47 | 1,50 | -1,32% | 6.104.281,00 |
| 12.03.2025 | 1,57 | 1,58 | 1,50 | 1,52 | -1,94% | 7.153.822,00 |
| 11.03.2025 | 1,59 | 1,61 | 1,50 | 1,55 | -1,59% | 8.997.792,00 |
| 10.03.2025 | 1,67 | 1,71 | 1,56 | 1,58 | -7,35% | 6.181.633,00 |
| 07.03.2025 | 1,57 | 1,71 | 1,56 | 1,70 | 6,92% | 3.113.790,00 |
| 06.03.2025 | 1,61 | 1,67 | 1,58 | 1,59 | -3,64% | 3.489.994,00 |
| 05.03.2025 | 1,78 | 1,80 | 1,64 | 1,65 | -7,30% | 3.847.878,00 |
| 04.03.2025 | 1,65 | 1,86 | 1,60 | 1,78 | 13,02% | 5.835.352,00 |
| 03.03.2025 | 1,75 | 1,75 | 1,57 | 1,58 | -7,08% | 5.038.153,00 |
| 28.02.2025 | 1,66 | 1,71 | 1,64 | 1,70 | 2,11% | 2.146.947,00 |
| 27.02.2025 | 1,67 | 1,72 | 1,66 | 1,66 | 0,61% | 2.115.732,00 |
| 26.02.2025 | 1,75 | 1,76 | 1,65 | 1,65 | -4,07% | 2.863.508,00 |
| 25.02.2025 | 1,85 | 1,86 | 1,72 | 1,72 | -5,49% | 5.853.646,00 |
| 24.02.2025 | 1,83 | 1,86 | 1,78 | 1,82 | -0,27% | 2.750.536,00 |
| 21.02.2025 | 1,88 | 1,91 | 1,81 | 1,83 | -1,35% | 1.960.957,00 |
| 20.02.2025 | 1,90 | 1,93 | 1,85 | 1,85 | -2,63% | 1.569.696,00 |
| 19.02.2025 | 1,86 | 1,93 | 1,86 | 1,90 | 1,60% | 2.027.095,00 |
| 18.02.2025 | 1,86 | 1,93 | 1,86 | 1,87 | 0,54% | 1.557.742,00 |
| 14.02.2025 | 1,83 | 1,90 | 1,82 | 1,86 | -0,53% | 1.917.271,00 |
| 13.02.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -0,53% | 1.991.205,00 |
| 12.02.2025 | 1,76 | 1,90 | 1,76 | 1,88 | 5,03% | 3.104.286,00 |
| 11.02.2025 | 1,83 | 1,84 | 1,71 | 1,79 | -3,76% | 4.112.990,00 |
| 10.02.2025 | 1,88 | 1,88 | 1,82 | 1,86 | 0,00% | 1.896.524,00 |
| 07.02.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 0,54% | 1.780.069,00 |
| 06.02.2025 | 1,92 | 1,92 | 1,83 | 1,85 | -2,12% | 1.863.562,00 |
| 05.02.2025 | 1,88 | 1,94 | 1,85 | 1,89 | 0,53% | 2.548.536,00 |
| 04.02.2025 | 1,81 | 1,88 | 1,74 | 1,88 | 3,87% | 3.925.953,00 |
| 03.02.2025 | 1,75 | 1,86 | 1,71 | 1,81 | 1,12% | 4.700.980,00 |
| 31.01.2025 | 1,80 | 1,83 | 1,74 | 1,79 | -1,10% | 9.378.350,00 |
| 30.01.2025 | 1,88 | 1,92 | 1,80 | 1,81 | -4,23% | 5.191.192,00 |
| 29.01.2025 | 1,94 | 1,98 | 1,86 | 1,89 | -3,08% | 4.107.913,00 |
| 28.01.2025 | 2,01 | 2,04 | 1,94 | 1,95 | -2,01% | 2.917.369,00 |
| 27.01.2025 | 2,09 | 2,13 | 1,96 | 1,99 | -5,24% | 4.313.562,00 |
| 24.01.2025 | 2,09 | 2,23 | 2,05 | 2,10 | 0,96% | 5.583.457,00 |
| 23.01.2025 | 2,20 | 2,26 | 2,02 | 2,08 | -5,45% | 6.507.383,00 |
| 22.01.2025 | 2,16 | 2,22 | 2,07 | 2,20 | 2,33% | 5.853.332,00 |
| 21.01.2025 | 2,23 | 2,25 | 2,14 | 2,15 | -2,71% | 4.946.253,00 |
| 17.01.2025 | 2,25 | 2,31 | 2,17 | 2,21 | -2,21% | 2.550.371,00 |
| 16.01.2025 | 2,16 | 2,28 | 2,05 | 2,26 | 2,26% | 8.951.731,00 |
| 15.01.2025 | 2,31 | 2,34 | 2,12 | 2,21 | -1,34% | 5.514.478,00 |
| 14.01.2025 | 2,29 | 2,40 | 2,23 | 2,24 | -1,75% | 4.334.217,00 |