0,920$
4,39%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 2,29 | 2,33 | 2,15 | 2,28 | -2,56% | 7.788.969,00 |
| 10.01.2025 | 2,17 | 2,36 | 2,13 | 2,34 | 7,83% | 5.168.179,00 |
| 08.01.2025 | 2,15 | 2,20 | 2,13 | 2,17 | 0,00% | 2.967.018,00 |
| 07.01.2025 | 2,15 | 2,22 | 2,15 | 2,17 | 0,93% | 3.682.312,00 |
| 06.01.2025 | 2,20 | 2,27 | 2,12 | 2,15 | -1,83% | 5.221.884,00 |
| 03.01.2025 | 2,21 | 2,22 | 2,10 | 2,19 | -0,45% | 5.066.010,00 |
| 02.01.2025 | 2,22 | 2,29 | 2,17 | 2,20 | 0,00% | 3.396.037,00 |
| 31.12.2024 | 2,15 | 2,23 | 2,15 | 2,20 | 2,33% | 2.639.239,00 |
| 30.12.2024 | 2,24 | 2,26 | 2,13 | 2,15 | -5,70% | 5.820.467,00 |
| 27.12.2024 | 2,32 | 2,36 | 2,24 | 2,28 | -1,72% | 3.066.540,00 |
| 26.12.2024 | 2,27 | 2,34 | 2,16 | 2,32 | 0,87% | 4.168.678,00 |
| 24.12.2024 | 2,24 | 2,30 | 2,18 | 2,30 | 2,68% | 1.955.784,00 |
| 23.12.2024 | 2,20 | 2,29 | 2,19 | 2,24 | 2,28% | 2.787.582,00 |
| 20.12.2024 | 2,15 | 2,23 | 2,12 | 2,19 | 0,69% | 6.091.652,00 |
| 19.12.2024 | 2,19 | 2,25 | 2,15 | 2,18 | 0,93% | 3.600.574,00 |
| 18.12.2024 | 2,40 | 2,43 | 2,12 | 2,16 | -12,40% | 5.792.658,00 |
| 17.12.2024 | 2,43 | 2,54 | 2,35 | 2,46 | 5,58% | 7.500.418,00 |
| 16.12.2024 | 2,28 | 2,43 | 2,21 | 2,33 | 3,56% | 6.390.136,00 |
| 13.12.2024 | 2,18 | 2,27 | 1,84 | 2,25 | -11,76% | 33.871.582,00 |
| 12.12.2024 | 2,72 | 2,72 | 2,47 | 2,55 | -5,20% | 8.215.639,00 |
| 11.12.2024 | 3,07 | 3,10 | 2,28 | 2,69 | -11,51% | 19.076.304,00 |
| 10.12.2024 | 3,84 | 3,89 | 2,97 | 3,04 | -20,63% | 13.554.396,00 |
| 09.12.2024 | 3,48 | 3,94 | 3,35 | 3,83 | 10,06% | 5.555.652,00 |
| 06.12.2024 | 3,49 | 3,67 | 3,39 | 3,48 | 4,19% | 5.844.870,00 |
| 05.12.2024 | 3,65 | 3,79 | 3,28 | 3,34 | -8,74% | 6.357.071,00 |
| 04.12.2024 | 3,32 | 3,81 | 3,31 | 3,66 | 12,62% | 10.908.245,00 |
| 03.12.2024 | 3,05 | 3,29 | 3,01 | 3,25 | 4,84% | 5.455.358,00 |
| 02.12.2024 | 2,78 | 3,44 | 2,78 | 3,10 | 10,71% | 13.812.619,00 |
| 29.11.2024 | 2,54 | 2,81 | 2,52 | 2,80 | 10,24% | 4.133.764,00 |