3,398€
2,94%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 3,43 | 3,48 | 3,35 | 3,43 | 0,47% | - |
| 27.11.2025 | 3,41 | 3,41 | 3,40 | 3,41 | 1,07% | - |
| 26.11.2025 | 3,20 | 3,46 | 3,15 | 3,37 | 4,98% | 15.000,00 |
| 25.11.2025 | 2,79 | 3,21 | 2,76 | 3,21 | 17,35% | - |
| 24.11.2025 | 2,69 | 2,77 | 2,63 | 2,74 | 1,18% | - |
| 21.11.2025 | 2,55 | 2,76 | 2,55 | 2,71 | 5,62% | - |
| 20.11.2025 | 2,49 | 2,60 | 2,41 | 2,56 | 4,70% | - |
| 19.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 4,57% | - |
| 18.11.2025 | 2,44 | 2,47 | 2,30 | 2,34 | -1,80% | - |
| 17.11.2025 | 2,50 | 2,55 | 2,35 | 2,38 | -4,37% | - |
| 14.11.2025 | 2,54 | 2,62 | 2,49 | 2,49 | -4,01% | - |
| 13.11.2025 | 2,62 | 2,62 | 2,57 | 2,60 | -4,91% | - |
| 12.11.2025 | 2,68 | 2,81 | 2,65 | 2,73 | 3,57% | - |
| 11.11.2025 | 2,50 | 2,68 | 2,45 | 2,64 | 6,72% | - |
| 10.11.2025 | 2,33 | 2,49 | 2,23 | 2,47 | 7,91% | - |
| 07.11.2025 | 2,18 | 2,31 | 2,12 | 2,29 | 2,19% | - |
| 06.11.2025 | 2,56 | 2,61 | 1,95 | 2,24 | -11,74% | - |
| 05.11.2025 | 2,48 | 2,60 | 2,42 | 2,54 | 4,19% | - |
| 04.11.2025 | 2,56 | 2,58 | 2,44 | 2,44 | -3,10% | - |
| 03.11.2025 | 2,57 | 2,64 | 2,48 | 2,51 | -1,60% | - |
| 31.10.2025 | 2,45 | 2,60 | 2,43 | 2,56 | 6,19% | - |
| 30.10.2025 | 2,47 | 2,54 | 2,41 | 2,41 | -2,75% | 900,00 |
| 29.10.2025 | 2,61 | 2,64 | 2,42 | 2,47 | -5,64% | - |
| 28.10.2025 | 2,49 | 2,66 | 2,46 | 2,62 | 6,54% | - |
| 27.10.2025 | 2,37 | 2,51 | 2,32 | 2,46 | 5,94% | - |
| 24.10.2025 | 2,32 | 2,33 | 2,32 | 2,32 | 0,43% | - |
| 23.10.2025 | 2,36 | 2,37 | 2,29 | 2,31 | -1,49% | - |
| 22.10.2025 | 2,40 | 2,44 | 2,29 | 2,35 | -1,39% | 500,00 |
| 21.10.2025 | 2,42 | 2,45 | 2,36 | 2,38 | -1,53% | - |
| 20.10.2025 | 2,35 | 2,44 | 2,33 | 2,42 | 2,41% | - |
| 17.10.2025 | 2,26 | 2,43 | 2,14 | 2,36 | 5,87% | - |
| 16.10.2025 | 2,17 | 2,25 | 2,16 | 2,23 | 1,46% | - |
| 15.10.2025 | 2,35 | 2,37 | 2,16 | 2,20 | -5,71% | - |
| 14.10.2025 | 2,31 | 2,35 | 2,21 | 2,33 | 0,69% | - |
| 13.10.2025 | 2,18 | 2,34 | 2,13 | 2,32 | 6,34% | - |
| 10.10.2025 | 2,14 | 2,24 | 2,11 | 2,18 | 1,40% | - |
| 09.10.2025 | 2,21 | 2,34 | 2,12 | 2,15 | -4,62% | 120,00 |
| 08.10.2025 | 2,20 | 2,28 | 1,98 | 2,25 | -15,28% | - |
| 07.10.2025 | 2,67 | 2,74 | 2,60 | 2,66 | -2,92% | - |
| 06.10.2025 | 2,83 | 2,91 | 2,74 | 2,74 | 2,43% | - |
| 03.10.2025 | 2,47 | 2,87 | 2,41 | 2,67 | 9,33% | - |
| 02.10.2025 | 2,47 | 2,51 | 2,40 | 2,44 | 0,53% | - |
| 01.10.2025 | 2,26 | 2,46 | 2,22 | 2,43 | 8,38% | - |
| 30.09.2025 | 2,25 | 2,28 | 2,20 | 2,24 | -3,73% | - |
| 29.09.2025 | 2,26 | 2,35 | 2,25 | 2,33 | 7,47% | 40,00 |
| 26.09.2025 | 2,20 | 2,21 | 2,09 | 2,17 | -1,09% | - |
| 25.09.2025 | 2,08 | 2,21 | 2,01 | 2,19 | 6,10% | 1.000,00 |
| 24.09.2025 | 2,10 | 2,14 | 2,07 | 2,07 | -0,63% | - |
| 23.09.2025 | 2,12 | 2,15 | 2,07 | 2,08 | -4,11% | - |
| 22.09.2025 | 2,26 | 2,45 | 2,10 | 2,17 | -6,87% | - |
| 19.09.2025 | 2,33 | 2,50 | 2,31 | 2,33 | 0,91% | - |
| 18.09.2025 | 2,31 | 2,37 | 2,29 | 2,31 | -1,16% | - |
| 17.09.2025 | 2,34 | 2,44 | 2,28 | 2,33 | 0,04% | - |
| 16.09.2025 | 2,36 | 2,41 | 2,29 | 2,33 | -2,43% | - |
| 15.09.2025 | 2,43 | 2,46 | 2,36 | 2,39 | 1,61% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,35 | 2,35 | 1,69% | - |
| 11.09.2025 | 2,22 | 2,38 | 2,20 | 2,31 | 10,56% | - |
| 10.09.2025 | 2,17 | 2,23 | 2,09 | 2,09 | -2,01% | - |
| 09.09.2025 | 2,13 | 2,16 | 2,02 | 2,14 | -2,20% | - |
| 08.09.2025 | 2,28 | 2,34 | 2,18 | 2,18 | -4,34% | - |
| 05.09.2025 | 2,17 | 2,30 | 2,16 | 2,28 | 5,30% | - |
| 04.09.2025 | 2,08 | 2,21 | 2,06 | 2,17 | 4,18% | - |
| 03.09.2025 | 1,99 | 2,09 | 1,95 | 2,08 | 4,63% | - |
| 02.09.2025 | 1,90 | 2,07 | 1,89 | 1,99 | 3,65% | - |
| 01.09.2025 | 1,90 | 1,92 | 1,90 | 1,92 | 1,32% | 4.000,00 |
| 29.08.2025 | 1,89 | 2,00 | 1,79 | 1,89 | 0,37% | - |
| 28.08.2025 | 1,88 | 1,94 | 1,87 | 1,89 | 0,43% | - |
| 27.08.2025 | 1,89 | 1,94 | 1,87 | 1,88 | -0,37% | - |
| 26.08.2025 | 1,84 | 1,91 | 1,83 | 1,89 | 2,06% | - |
| 25.08.2025 | 1,85 | 1,95 | 1,84 | 1,85 | 0,00% | - |
| 22.08.2025 | 1,83 | 1,87 | 1,81 | 1,85 | 1,37% | - |
| 21.08.2025 | 1,76 | 1,85 | 1,74 | 1,82 | 3,87% | - |
| 20.08.2025 | 1,75 | 1,79 | 1,71 | 1,76 | 0,46% | - |
| 19.08.2025 | 1,80 | 1,83 | 1,75 | 1,75 | -2,73% | - |
| 18.08.2025 | 1,76 | 1,81 | 1,72 | 1,80 | 2,75% | - |
| 15.08.2025 | 1,78 | 1,87 | 1,74 | 1,75 | -1,91% | - |
| 14.08.2025 | 1,65 | 1,81 | 1,60 | 1,78 | 7,74% | - |
| 13.08.2025 | 1,54 | 1,73 | 1,51 | 1,65 | 8,18% | - |
| 12.08.2025 | 1,59 | 1,61 | 1,50 | 1,53 | -3,84% | - |
| 11.08.2025 | 1,60 | 1,64 | 1,54 | 1,59 | -0,75% | - |
| 08.08.2025 | 1,55 | 1,61 | 1,46 | 1,60 | 3,42% | 4.000,00 |
| 07.08.2025 | 1,65 | 1,68 | 1,52 | 1,55 | -5,20% | - |
| 06.08.2025 | 1,40 | 1,65 | 1,36 | 1,63 | 17,05% | - |
| 05.08.2025 | 1,30 | 1,49 | 1,29 | 1,40 | 7,97% | - |
| 04.08.2025 | 1,21 | 1,31 | 1,20 | 1,29 | 7,21% | - |
| 01.08.2025 | 1,25 | 1,25 | 1,16 | 1,21 | -3,37% | - |
| 31.07.2025 | 1,23 | 1,29 | 1,19 | 1,25 | 1,46% | - |
| 30.07.2025 | 1,27 | 1,32 | 1,23 | 1,23 | -3,00% | - |
| 29.07.2025 | 1,38 | 1,47 | 1,25 | 1,27 | -7,85% | - |
| 28.07.2025 | 1,27 | 1,49 | 1,27 | 1,38 | 8,09% | - |
| 25.07.2025 | 1,27 | 1,35 | 1,24 | 1,27 | 0,79% | - |
| 24.07.2025 | 1,12 | 1,76 | 1,11 | 1,26 | 12,17% | 6.000,00 |
| 23.07.2025 | 1,06 | 1,17 | 1,03 | 1,13 | 7,96% | - |
| 22.07.2025 | 0,99 | 1,05 | 0,97 | 1,04 | 5,57% | - |
| 21.07.2025 | 1,02 | 1,04 | 0,98 | 0,99 | -2,27% | - |
| 18.07.2025 | 1,07 | 1,09 | 0,99 | 1,01 | -5,07% | - |
| 17.07.2025 | 0,97 | 1,09 | 0,95 | 1,07 | 10,13% | - |
| 16.07.2025 | 0,96 | 1,01 | 0,94 | 0,97 | -0,31% | - |
| 15.07.2025 | 1,02 | 1,03 | 0,97 | 0,97 | -4,53% | - |
| 14.07.2025 | 1,02 | 1,04 | 1,00 | 1,02 | -0,68% | - |