2,222€
4,96%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 2,92% | - |
| 12.03.2026 | 2,25 | 2,38 | 2,10 | 2,16 | -4,01% | 41.000,00 |
| 11.03.2026 | 2,33 | 2,42 | 2,22 | 2,25 | -3,56% | 14.300,00 |
| 10.03.2026 | 2,69 | 2,90 | 2,30 | 2,33 | -8,30% | 199.872,00 |
| 09.03.2026 | 2,33 | 2,63 | 2,27 | 2,54 | 8,17% | - |
| 06.03.2026 | 2,41 | 2,44 | 2,29 | 2,35 | -1,84% | - |
| 05.03.2026 | 2,51 | 2,55 | 2,37 | 2,39 | -4,13% | - |
| 04.03.2026 | 2,49 | 2,59 | 2,37 | 2,50 | 0,52% | - |
| 03.03.2026 | 2,75 | 2,80 | 2,45 | 2,48 | -11,38% | - |
| 02.03.2026 | 2,81 | 2,87 | 2,76 | 2,80 | -1,02% | 46.500,00 |
| 27.02.2026 | 2,82 | 2,86 | 2,78 | 2,83 | 1,47% | - |
| 26.02.2026 | 2,81 | 2,83 | 2,77 | 2,79 | -0,96% | - |
| 25.02.2026 | 2,80 | 2,85 | 2,79 | 2,82 | 0,64% | - |
| 24.02.2026 | 2,83 | 2,88 | 2,79 | 2,80 | -1,10% | - |
| 23.02.2026 | 2,91 | 3,02 | 2,79 | 2,83 | -4,04% | - |
| 20.02.2026 | 3,01 | 3,04 | 2,93 | 2,95 | -1,31% | - |
| 19.02.2026 | 3,05 | 3,05 | 2,95 | 2,99 | -1,26% | 70.000,00 |
| 18.02.2026 | 3,00 | 3,12 | 2,99 | 3,03 | 1,14% | - |
| 17.02.2026 | 2,88 | 3,05 | 2,87 | 2,99 | 3,42% | 13,00 |
| 16.02.2026 | 2,92 | 2,92 | 2,89 | 2,89 | 0,21% | - |
| 13.02.2026 | 2,86 | 3,06 | 2,85 | 2,89 | 1,12% | - |
| 12.02.2026 | 2,92 | 2,97 | 2,85 | 2,86 | -1,42% | - |
| 11.02.2026 | 2,85 | 2,95 | 2,81 | 2,90 | 1,54% | - |
| 10.02.2026 | 2,81 | 2,87 | 2,74 | 2,85 | 2,52% | - |
| 09.02.2026 | 2,87 | 2,88 | 2,74 | 2,78 | -2,96% | 200.002,00 |
| 06.02.2026 | 2,66 | 2,92 | 2,66 | 2,87 | 6,66% | - |
| 05.02.2026 | 2,90 | 2,96 | 2,69 | 2,69 | -7,18% | - |
| 04.02.2026 | 2,96 | 3,04 | 2,88 | 2,90 | -1,90% | - |
| 03.02.2026 | 2,98 | 3,05 | 2,92 | 2,95 | 0,31% | - |
| 02.02.2026 | 2,82 | 3,08 | 2,73 | 2,94 | 2,97% | 35.000,00 |
| 30.01.2026 | 2,91 | 3,01 | 2,82 | 2,86 | -2,82% | - |
| 29.01.2026 | 2,90 | 2,96 | 2,85 | 2,94 | 1,66% | - |
| 28.01.2026 | 2,90 | 2,94 | 2,82 | 2,89 | -1,03% | - |
| 27.01.2026 | 2,82 | 2,94 | 2,67 | 2,92 | 4,65% | - |
| 26.01.2026 | 2,64 | 2,82 | 2,58 | 2,79 | 5,84% | - |
| 23.01.2026 | 2,71 | 2,83 | 2,63 | 2,64 | -1,49% | - |
| 22.01.2026 | 2,56 | 2,72 | 2,53 | 2,68 | 5,89% | - |
| 21.01.2026 | 2,49 | 2,55 | 2,44 | 2,53 | 2,39% | 8.000,00 |
| 20.01.2026 | 2,58 | 2,59 | 2,42 | 2,47 | -4,48% | - |
| 19.01.2026 | 2,59 | 2,59 | 2,55 | 2,59 | -1,15% | - |
| 16.01.2026 | 2,72 | 2,74 | 2,62 | 2,62 | -2,82% | - |
| 15.01.2026 | 2,71 | 2,76 | 2,63 | 2,69 | -2,85% | - |
| 14.01.2026 | 2,83 | 2,89 | 2,72 | 2,77 | -2,05% | - |
| 13.01.2026 | 3,07 | 3,07 | 2,58 | 2,83 | -8,65% | 138.092,00 |
| 12.01.2026 | 3,44 | 3,58 | 3,08 | 3,10 | -5,52% | 27.000,00 |
| 09.01.2026 | 3,38 | 3,44 | 3,25 | 3,28 | -3,42% | 880,00 |
| 08.01.2026 | 3,26 | 3,58 | 3,25 | 3,40 | 3,10% | - |
| 07.01.2026 | 3,18 | 3,32 | 3,18 | 3,29 | 3,33% | 1.540,00 |
| 06.01.2026 | 3,26 | 3,27 | 3,16 | 3,19 | -1,30% | - |
| 05.01.2026 | 3,22 | 3,32 | 3,11 | 3,23 | 1,83% | 32.000,00 |
| 02.01.2026 | 3,15 | 3,32 | 3,12 | 3,17 | -4,17% | - |
| 30.12.2025 | 3,31 | 3,31 | 3,31 | 3,31 | -0,42% | - |
| 29.12.2025 | 3,43 | 3,43 | 3,26 | 3,32 | -0,42% | - |
| 23.12.2025 | 3,43 | 3,50 | 3,31 | 3,34 | -1,07% | - |
| 22.12.2025 | 3,37 | 3,49 | 3,35 | 3,37 | 3,43% | - |
| 19.12.2025 | 3,24 | 3,28 | 3,24 | 3,26 | 1,30% | - |
| 18.12.2025 | 3,13 | 3,25 | 3,12 | 3,22 | 1,96% | - |
| 17.12.2025 | 3,17 | 3,22 | 3,09 | 3,16 | 0,13% | - |
| 16.12.2025 | 3,19 | 3,26 | 3,13 | 3,15 | -4,92% | - |
| 15.12.2025 | 3,32 | 3,32 | 3,31 | 3,32 | -1,84% | - |
| 12.12.2025 | 3,49 | 3,52 | 3,35 | 3,38 | 0,84% | - |
| 11.12.2025 | 3,25 | 3,35 | 3,24 | 3,35 | 3,36% | - |
| 10.12.2025 | 3,25 | 3,33 | 3,19 | 3,24 | -1,01% | - |
| 09.12.2025 | 3,36 | 3,42 | 3,26 | 3,27 | -2,06% | - |
| 08.12.2025 | 3,19 | 3,39 | 3,18 | 3,34 | 6,50% | - |
| 05.12.2025 | 3,25 | 3,30 | 3,14 | 3,14 | -5,11% | - |
| 04.12.2025 | 3,25 | 3,35 | 3,19 | 3,31 | 1,94% | - |
| 03.12.2025 | 3,15 | 3,30 | 3,09 | 3,25 | 4,64% | - |
| 02.12.2025 | 3,21 | 3,35 | 3,09 | 3,10 | -2,55% | - |
| 01.12.2025 | 3,38 | 3,48 | 3,16 | 3,18 | -6,36% | - |
| 28.11.2025 | 3,43 | 3,48 | 3,35 | 3,40 | -0,32% | - |
| 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% | - |