2,001€
-2,29%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,06 | 2,10 | 2,00 | 2,00 | -3,24% | - |
| 21.01.2025 | 2,15 | 2,18 | 2,06 | 2,07 | -4,57% | 8.000,00 |
| 20.01.2025 | 2,14 | 2,19 | 2,13 | 2,17 | 0,98% | - |
| 17.01.2025 | 2,19 | 2,24 | 2,11 | 2,15 | -1,96% | - |
| 16.01.2025 | 2,14 | 2,21 | 2,00 | 2,19 | 2,24% | - |
| 15.01.2025 | 2,19 | 2,26 | 2,07 | 2,14 | -1,79% | - |
| 14.01.2025 | 2,24 | 2,33 | 2,13 | 2,18 | -2,55% | 600,00 |
| 13.01.2025 | 2,26 | 2,29 | 2,11 | 2,24 | -2,31% | - |
| 10.01.2025 | 2,09 | 2,30 | 2,07 | 2,29 | 9,31% | - |
| 09.01.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -0,66% | - |
| 08.01.2025 | 2,09 | 2,13 | 2,07 | 2,11 | 0,72% | - |
| 07.01.2025 | 2,07 | 2,14 | 2,07 | 2,09 | 0,92% | - |
| 06.01.2025 | 2,13 | 2,18 | 2,04 | 2,08 | -2,58% | - |
| 03.01.2025 | 2,14 | 2,20 | 2,04 | 2,13 | -0,42% | - |
| 02.01.2025 | 2,13 | 2,23 | 2,11 | 2,14 | -2,19% | - |
| 30.12.2024 | 2,19 | 2,33 | 2,17 | 2,19 | -0,23% | - |
| 27.12.2024 | 2,23 | 2,26 | 2,15 | 2,19 | 2,05% | - |
| 23.12.2024 | 2,09 | 2,20 | 2,08 | 2,15 | 2,97% | 300,00 |
| 20.12.2024 | 2,10 | 2,16 | 2,04 | 2,09 | -0,57% | - |
| 19.12.2024 | 2,08 | 2,18 | 2,06 | 2,10 | 0,91% | - |
| 18.12.2024 | 2,34 | 2,39 | 2,05 | 2,08 | -11,19% | - |
| 17.12.2024 | 2,21 | 2,41 | 2,20 | 2,34 | 5,78% | - |
| 16.12.2024 | 2,14 | 2,31 | 2,11 | 2,21 | 3,46% | - |
| 13.12.2024 | 2,43 | 2,53 | 1,76 | 2,14 | -12,05% | - |
| 12.12.2024 | 2,55 | 2,65 | 2,35 | 2,43 | -4,96% | - |
| 11.12.2024 | 2,89 | 2,96 | 2,18 | 2,56 | -11,55% | 2.400,00 |
| 10.12.2024 | 3,62 | 3,76 | 2,83 | 2,89 | -19,99% | - |
| 09.12.2024 | 3,19 | 3,73 | 3,17 | 3,62 | 9,91% | - |
| 06.12.2024 | 3,17 | 3,47 | 3,16 | 3,29 | 4,38% | - |
| 05.12.2024 | 3,48 | 3,57 | 3,10 | 3,15 | -9,58% | - |
| 04.12.2024 | 3,10 | 3,62 | 3,03 | 3,49 | 12,20% | 1.200,00 |
| 03.12.2024 | 2,96 | 3,13 | 2,87 | 3,11 | 5,07% | - |
| 02.12.2024 | 2,65 | 3,28 | 2,62 | 2,96 | 11,67% | - |
| 29.11.2024 | 2,41 | 2,66 | 2,35 | 2,65 | 9,78% | 300,00 |
| 28.11.2024 | 2,41 | 2,42 | 2,41 | 2,41 | 0,33% | - |
| 27.11.2024 | 2,46 | 2,47 | 2,33 | 2,40 | -2,16% | - |
| 26.11.2024 | 2,45 | 2,49 | 2,38 | 2,46 | 0,49% | - |
| 25.11.2024 | 2,41 | 2,49 | 2,37 | 2,45 | 0,87% | - |
| 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% | - |