2,373€
1,89%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,37 | 2,51 | 2,31 | 2,42 | 2,19% | - |
| 21.11.2024 | 2,29 | 2,39 | 2,23 | 2,37 | 3,49% | - |
| 20.11.2024 | 2,27 | 2,32 | 2,19 | 2,29 | 0,92% | 999,00 |
| 19.11.2024 | 2,03 | 2,27 | 1,98 | 2,27 | 12,15% | - |
| 18.11.2024 | 2,03 | 2,06 | 1,95 | 2,03 | -0,20% | - |
| 15.11.2024 | 2,00 | 2,04 | 1,92 | 2,03 | 1,40% | - |
| 14.11.2024 | 2,12 | 2,17 | 2,00 | 2,00 | -5,43% | - |
| 13.11.2024 | 2,30 | 2,33 | 2,11 | 2,12 | -7,68% | - |
| 12.11.2024 | 2,37 | 2,41 | 2,21 | 2,29 | -2,92% | - |
| 11.11.2024 | 2,21 | 2,44 | 2,14 | 2,36 | 11,21% | - |
| 08.11.2024 | 1,95 | 2,21 | 1,89 | 2,12 | 8,93% | - |
| 07.11.2024 | 2,05 | 2,12 | 1,74 | 1,95 | -5,11% | - |
| 06.11.2024 | 2,01 | 2,09 | 1,82 | 2,05 | 6,10% | - |
| 05.11.2024 | 1,83 | 1,96 | 1,80 | 1,94 | 5,56% | - |
| 04.11.2024 | 1,87 | 1,89 | 1,81 | 1,83 | -2,39% | - |
| 01.11.2024 | 1,88 | 1,93 | 1,86 | 1,88 | 0,43% | - |
| 31.10.2024 | 1,97 | 1,99 | 1,86 | 1,87 | -4,93% | - |
| 30.10.2024 | 1,93 | 2,02 | 1,90 | 1,97 | 1,81% | - |
| 29.10.2024 | 1,98 | 2,03 | 1,90 | 1,93 | -2,18% | - |
| 28.10.2024 | 1,95 | 2,09 | 1,95 | 1,98 | 1,33% | - |
| 25.10.2024 | 1,91 | 2,00 | 1,88 | 1,95 | 2,25% | - |
| 24.10.2024 | 1,91 | 1,96 | 1,87 | 1,91 | 0,10% | - |
| 23.10.2024 | 1,97 | 2,02 | 1,88 | 1,91 | -3,25% | - |
| 22.10.2024 | 1,90 | 1,97 | 1,85 | 1,97 | 3,58% | - |
| 21.10.2024 | 1,88 | 1,94 | 1,88 | 1,90 | 1,01% | - |
| 18.10.2024 | 1,95 | 1,96 | 1,87 | 1,88 | -3,68% | - |
| 17.10.2024 | 1,96 | 1,98 | 1,89 | 1,95 | -0,15% | - |
| 16.10.2024 | 1,96 | 2,03 | 1,88 | 1,96 | -0,20% | - |
| 15.10.2024 | 1,92 | 1,98 | 1,88 | 1,96 | 2,08% | - |
| 14.10.2024 | 1,80 | 1,92 | 1,77 | 1,92 | 6,90% | - |
| 11.10.2024 | 1,73 | 1,81 | 1,72 | 1,80 | 3,69% | - |
| 10.10.2024 | 1,77 | 1,83 | 1,67 | 1,73 | -2,04% | 2.000,00 |
| 09.10.2024 | 1,89 | 1,92 | 1,73 | 1,77 | -6,40% | - |
| 08.10.2024 | 1,86 | 1,95 | 1,81 | 1,89 | 1,34% | - |
| 07.10.2024 | 1,98 | 2,02 | 1,85 | 1,87 | -5,47% | - |
| 04.10.2024 | 1,78 | 1,97 | 1,75 | 1,97 | 10,66% | 600,00 |
| 03.10.2024 | 1,65 | 1,85 | 1,56 | 1,78 | 7,93% | 1.710,00 |
| 02.10.2024 | 1,45 | 1,65 | 1,44 | 1,65 | 13,15% | 10.000,00 |
| 01.10.2024 | 1,47 | 1,53 | 1,45 | 1,46 | -1,15% | - |
| 30.09.2024 | 1,50 | 1,55 | 1,47 | 1,48 | -1,53% | - |
| 27.09.2024 | 1,46 | 1,54 | 1,46 | 1,50 | 2,53% | 15.000,00 |
| 26.09.2024 | 1,47 | 1,53 | 1,46 | 1,46 | 0,76% | - |
| 25.09.2024 | 1,46 | 1,51 | 1,44 | 1,45 | -1,36% | - |
| 24.09.2024 | 1,47 | 1,49 | 1,45 | 1,47 | 0,07% | - |
| 23.09.2024 | 1,53 | 1,57 | 1,47 | 1,47 | -2,52% | - |
| 20.09.2024 | 1,55 | 1,60 | 1,50 | 1,51 | -3,45% | - |
| 19.09.2024 | 1,61 | 1,66 | 1,56 | 1,56 | 0,06% | - |
| 18.09.2024 | 1,60 | 1,63 | 1,53 | 1,56 | -2,19% | 1.280,00 |
| 17.09.2024 | 1,59 | 1,70 | 1,58 | 1,60 | 0,69% | - |
| 16.09.2024 | 1,73 | 1,81 | 1,55 | 1,59 | -7,79% | - |
| 13.09.2024 | 1,59 | 1,72 | 1,56 | 1,72 | 8,45% | - |
| 12.09.2024 | 1,59 | 1,62 | 1,55 | 1,59 | 0,13% | - |
| 11.09.2024 | 1,56 | 1,58 | 1,49 | 1,58 | 1,28% | - |
| 10.09.2024 | 1,55 | 1,61 | 1,49 | 1,56 | 1,23% | - |
| 09.09.2024 | 1,52 | 1,66 | 1,49 | 1,55 | 3,41% | - |
| 06.09.2024 | 1,54 | 1,62 | 1,47 | 1,49 | -3,30% | - |
| 05.09.2024 | 1,64 | 1,67 | 1,54 | 1,55 | -5,74% | - |
| 04.09.2024 | 1,65 | 1,68 | 1,61 | 1,64 | -0,85% | - |
| 03.09.2024 | 1,65 | 1,70 | 1,57 | 1,65 | 0,30% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | - |
| 30.08.2024 | 1,58 | 1,65 | 1,57 | 1,65 | 5,83% | 500,00 |
| 29.08.2024 | 1,52 | 1,59 | 1,46 | 1,56 | 1,89% | - |
| 28.08.2024 | 1,53 | 1,60 | 1,50 | 1,53 | 0,39% | - |
| 27.08.2024 | 1,57 | 1,60 | 1,53 | 1,53 | -3,05% | - |
| 26.08.2024 | 1,58 | 1,65 | 1,55 | 1,57 | -0,25% | - |
| 23.08.2024 | 1,54 | 1,61 | 1,54 | 1,58 | 2,01% | - |
| 22.08.2024 | 1,58 | 1,60 | 1,54 | 1,55 | -1,72% | 5.000,00 |
| 21.08.2024 | 1,61 | 1,65 | 1,55 | 1,57 | -1,44% | 25.000,00 |
| 20.08.2024 | 1,71 | 1,76 | 1,60 | 1,60 | -6,67% | - |
| 19.08.2024 | 1,78 | 1,79 | 1,69 | 1,71 | -4,09% | - |
| 16.08.2024 | 1,80 | 1,84 | 1,77 | 1,78 | -0,94% | - |
| 15.08.2024 | 1,68 | 1,81 | 1,67 | 1,80 | 7,40% | - |
| 14.08.2024 | 1,63 | 1,71 | 1,62 | 1,68 | 2,63% | - |
| 13.08.2024 | 1,69 | 1,75 | 1,63 | 1,63 | -2,74% | - |
| 12.08.2024 | 1,85 | 2,12 | 1,64 | 1,68 | -9,49% | 20.000,00 |
| 09.08.2024 | 1,85 | 1,94 | 1,81 | 1,86 | 0,00% | - |
| 08.08.2024 | 1,79 | 1,86 | 1,72 | 1,86 | 3,69% | - |
| 07.08.2024 | 1,86 | 1,95 | 1,75 | 1,79 | -2,45% | - |
| 06.08.2024 | 1,96 | 1,99 | 1,79 | 1,83 | -4,53% | - |
| 05.08.2024 | 1,78 | 1,93 | 1,69 | 1,92 | 1,69% | - |
| 02.08.2024 | 2,02 | 2,05 | 1,89 | 1,89 | -6,72% | 9.000,00 |
| 01.08.2024 | 2,14 | 2,17 | 1,98 | 2,03 | -5,33% | - |
| 31.07.2024 | 2,14 | 2,22 | 2,13 | 2,14 | -0,09% | - |
| 30.07.2024 | 2,17 | 2,22 | 2,08 | 2,14 | -1,20% | - |
| 29.07.2024 | 2,23 | 2,34 | 2,15 | 2,17 | -2,96% | - |
| 26.07.2024 | 2,23 | 2,31 | 2,18 | 2,23 | 0,04% | - |
| 25.07.2024 | 2,16 | 2,31 | 2,12 | 2,23 | 3,14% | - |
| 24.07.2024 | 2,16 | 2,26 | 2,13 | 2,16 | 0,14% | - |
| 23.07.2024 | 2,21 | 2,26 | 2,15 | 2,16 | -2,17% | - |
| 22.07.2024 | 2,20 | 2,30 | 2,12 | 2,21 | 0,32% | - |
| 19.07.2024 | 2,26 | 2,27 | 2,18 | 2,20 | -2,26% | - |
| 18.07.2024 | 2,40 | 2,47 | 2,25 | 2,25 | -6,16% | - |
| 17.07.2024 | 2,50 | 2,51 | 2,10 | 2,40 | -3,96% | - |
| 16.07.2024 | 2,28 | 2,54 | 2,25 | 2,50 | 9,60% | - |
| 15.07.2024 | 2,30 | 2,32 | 2,21 | 2,28 | -0,74% | - |
| 12.07.2024 | 2,29 | 2,35 | 2,25 | 2,30 | 0,48% | - |
| 11.07.2024 | 2,17 | 2,31 | 2,15 | 2,29 | 5,15% | - |
| 10.07.2024 | 2,29 | 2,42 | 2,13 | 2,18 | -4,98% | - |
| 09.07.2024 | 2,17 | 2,44 | 2,17 | 2,29 | 2,14% | - |
| 08.07.2024 | 2,26 | 2,30 | 2,18 | 2,24 | -0,66% | - |