1,108€
-4,69%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,16 | 1,23 | 1,07 | 1,12 | -3,95% | - |
| 03.04.2025 | 1,18 | 1,24 | 1,16 | 1,17 | -9,33% | - |
| 02.04.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -1,23% | - |
| 01.04.2025 | 1,33 | 1,39 | 1,26 | 1,30 | -2,54% | - |
| 31.03.2025 | 1,37 | 1,41 | 1,32 | 1,34 | -5,25% | - |
| 28.03.2025 | 1,49 | 1,54 | 1,38 | 1,41 | -5,75% | - |
| 27.03.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -1,64% | - |
| 26.03.2025 | 1,56 | 1,62 | 1,51 | 1,52 | -2,87% | 100,00 |
| 25.03.2025 | 1,60 | 1,64 | 1,52 | 1,57 | -2,55% | - |
| 24.03.2025 | 1,59 | 1,62 | 1,55 | 1,61 | 3,08% | - |
| 21.03.2025 | 1,49 | 1,59 | 1,47 | 1,56 | 3,73% | - |
| 20.03.2025 | 1,55 | 1,56 | 1,47 | 1,50 | -2,21% | - |
| 19.03.2025 | 1,45 | 1,54 | 1,42 | 1,54 | 6,74% | - |
| 18.03.2025 | 1,40 | 1,50 | 1,35 | 1,44 | 2,13% | - |
| 17.03.2025 | 1,36 | 1,43 | 1,35 | 1,41 | 1,88% | - |
| 14.03.2025 | 1,40 | 1,45 | 1,37 | 1,38 | -0,29% | - |
| 13.03.2025 | 1,39 | 1,48 | 1,36 | 1,39 | -0,29% | - |
| 12.03.2025 | 1,42 | 1,45 | 1,38 | 1,39 | -1,69% | - |
| 11.03.2025 | 1,45 | 1,50 | 1,38 | 1,42 | -3,28% | - |
| 10.03.2025 | 1,55 | 1,57 | 1,45 | 1,46 | -6,33% | - |
| 07.03.2025 | 1,47 | 1,57 | 1,44 | 1,56 | 6,40% | - |
| 06.03.2025 | 1,53 | 1,55 | 1,47 | 1,47 | -4,24% | - |
| 05.03.2025 | 1,67 | 1,75 | 1,53 | 1,53 | -8,31% | - |
| 04.03.2025 | 1,50 | 1,78 | 1,49 | 1,67 | 11,24% | - |
| 03.03.2025 | 1,63 | 1,70 | 1,50 | 1,50 | -7,96% | - |
| 28.02.2025 | 1,60 | 1,65 | 1,57 | 1,63 | 2,12% | - |
| 27.02.2025 | 1,58 | 1,67 | 1,58 | 1,60 | 1,39% | - |
| 26.02.2025 | 1,64 | 1,75 | 1,58 | 1,58 | -3,84% | 708,00 |
| 25.02.2025 | 1,74 | 1,77 | 1,64 | 1,64 | -5,91% | - |
| 24.02.2025 | 1,74 | 1,84 | 1,69 | 1,74 | -0,06% | - |
| 21.02.2025 | 1,77 | 1,81 | 1,74 | 1,75 | -1,19% | - |
| 20.02.2025 | 1,83 | 1,85 | 1,77 | 1,77 | -3,39% | 1.000,00 |
| 19.02.2025 | 1,79 | 1,85 | 1,78 | 1,83 | 1,84% | - |
| 18.02.2025 | 1,80 | 1,84 | 1,77 | 1,80 | 0,90% | - |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,11% | - |
| 14.02.2025 | 1,79 | 1,81 | 1,73 | 1,78 | -0,84% | - |
| 13.02.2025 | 1,82 | 1,85 | 1,77 | 1,79 | -1,75% | - |
| 12.02.2025 | 1,73 | 1,82 | 1,70 | 1,82 | 5,31% | - |
| 11.02.2025 | 1,81 | 1,81 | 1,66 | 1,73 | -4,26% | - |
| 10.02.2025 | 1,80 | 1,84 | 1,77 | 1,81 | 0,72% | - |
| 07.02.2025 | 1,79 | 1,82 | 1,76 | 1,80 | 0,56% | - |
| 06.02.2025 | 1,83 | 1,85 | 1,77 | 1,79 | -1,92% | - |
| 05.02.2025 | 1,81 | 1,86 | 1,78 | 1,82 | 0,89% | - |
| 04.02.2025 | 1,76 | 1,81 | 1,68 | 1,81 | 2,38% | - |
| 03.02.2025 | 1,73 | 1,80 | 1,67 | 1,76 | 2,44% | - |
| 31.01.2025 | 1,74 | 1,80 | 1,68 | 1,72 | -0,81% | - |
| 30.01.2025 | 1,81 | 1,84 | 1,74 | 1,74 | -4,14% | - |
| 29.01.2025 | 1,86 | 1,90 | 1,79 | 1,81 | -2,95% | 1.200,00 |
| 28.01.2025 | 1,91 | 1,98 | 1,87 | 1,87 | -1,95% | - |
| 27.01.2025 | 2,00 | 2,08 | 1,87 | 1,90 | -4,71% | - |
| 24.01.2025 | 1,99 | 2,12 | 1,97 | 2,00 | -0,25% | - |
| 23.01.2025 | 2,11 | 2,17 | 1,94 | 2,00 | -5,08% | - |
| 22.01.2025 | 2,06 | 2,13 | 1,99 | 2,11 | 1,93% | - |
| 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% | - |