2,300€
-6,66%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,39 | 2,50 | 2,21 | 2,27 | -7,75% | 3.000,00 |
| 27.03.2026 | 2,48 | 2,49 | 2,42 | 2,46 | 3,25% | - |
| 26.03.2026 | 2,39 | 2,42 | 2,34 | 2,39 | -0,25% | - |
| 25.03.2026 | 2,26 | 2,48 | 2,24 | 2,39 | 6,10% | 2.579,00 |
| 24.03.2026 | 2,26 | 2,27 | 2,20 | 2,25 | -0,04% | - |
| 23.03.2026 | 2,17 | 2,32 | 2,14 | 2,26 | 1,03% | - |
| 20.03.2026 | 2,24 | 2,29 | 2,22 | 2,23 | 1,55% | - |
| 19.03.2026 | 2,20 | 2,20 | 2,19 | 2,20 | 1,01% | - |
| 18.03.2026 | 2,36 | 2,36 | 2,17 | 2,18 | -8,59% | 5.576,00 |
| 17.03.2026 | 2,33 | 2,42 | 2,30 | 2,38 | 2,34% | 3.400,00 |
| 16.03.2026 | 2,21 | 2,36 | 2,19 | 2,33 | 9,97% | 35.100,00 |
| 13.03.2026 | 2,18 | 2,26 | 2,11 | 2,12 | -0,35% | 8.250,00 |
| 12.03.2026 | 2,25 | 2,38 | 2,11 | 2,12 | -6,21% | 3.000,00 |
| 11.03.2026 | 2,33 | 2,42 | 2,26 | 2,26 | -2,83% | 5.578,00 |
| 10.03.2026 | 2,69 | 2,90 | 2,30 | 2,33 | 0,30% | 6.326,00 |
| 09.03.2026 | 2,33 | 2,42 | 2,25 | 2,32 | -3,13% | - |
| 05.03.2026 | 2,51 | 2,55 | 2,39 | 2,40 | -4,33% | 650,00 |
| 04.03.2026 | 2,49 | 2,51 | 2,49 | 2,51 | -6,34% | - |
| 03.03.2026 | 2,75 | 2,80 | 2,56 | 2,68 | -4,70% | - |
| 02.03.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -0,20% | - |
| 27.02.2026 | 2,82 | 2,85 | 2,78 | 2,81 | -0,02% | 2.500,00 |
| 26.02.2026 | 2,81 | 2,83 | 2,76 | 2,81 | 0,20% | - |
| 25.02.2026 | 2,80 | 2,85 | 2,79 | 2,81 | -0,60% | - |
| 24.02.2026 | 2,83 | 2,83 | 2,82 | 2,83 | -4,71% | - |
| 20.02.2026 | 3,01 | 3,04 | 2,94 | 2,96 | -1,33% | - |
| 19.02.2026 | 3,05 | 3,05 | 2,96 | 3,00 | -3,56% | - |
| 18.02.2026 | 3,00 | 3,14 | 2,99 | 3,12 | 3,56% | 300,00 |
| 17.02.2026 | 2,88 | 3,05 | 2,87 | 3,01 | 3,10% | 4.022,00 |
| 16.02.2026 | 2,92 | 2,93 | 2,91 | 2,92 | -2,23% | - |
| 13.02.2026 | 2,86 | 3,06 | 2,86 | 2,98 | 2,02% | - |
| 12.02.2026 | 2,92 | 2,97 | 2,86 | 2,93 | 0,93% | 398,00 |
| 11.02.2026 | 2,85 | 2,95 | 2,81 | 2,90 | 3,20% | 2.500,00 |
| 10.02.2026 | 2,81 | 2,83 | 2,81 | 2,81 | 2,20% | - |
| 09.02.2026 | 2,87 | 2,93 | 2,73 | 2,75 | -3,90% | 32.674,00 |
| 06.02.2026 | 2,66 | 2,92 | 2,66 | 2,86 | -1,55% | - |
| 05.02.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -1,56% | - |
| 04.02.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -0,77% | - |
| 03.02.2026 | 2,98 | 3,04 | 2,91 | 2,97 | -3,25% | 51,00 |
| 02.02.2026 | 2,82 | 3,07 | 2,73 | 3,07 | 7,88% | 6.614,00 |
| 30.01.2026 | 2,91 | 3,00 | 2,82 | 2,85 | -1,59% | - |
| 29.01.2026 | 2,90 | 2,90 | 2,89 | 2,90 | 1,83% | - |
| 28.01.2026 | 2,89 | 2,91 | 2,83 | 2,84 | 1,17% | 2.491,00 |
| 27.01.2026 | 2,82 | 2,85 | 2,67 | 2,81 | 6,04% | 1.440,00 |
| 26.01.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -1,67% | - |
| 23.01.2026 | 2,70 | 2,83 | 2,69 | 2,70 | -0,63% | 2.800,00 |
| 22.01.2026 | 2,56 | 2,72 | 2,53 | 2,71 | 9,78% | 145,00 |
| 20.01.2026 | 2,58 | 2,59 | 2,45 | 2,47 | -4,45% | 27.967,00 |
| 19.01.2026 | 2,59 | 2,59 | 2,51 | 2,59 | -4,82% | 5.400,00 |
| 16.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,09% | - |
| 15.01.2026 | 2,71 | 2,76 | 2,60 | 2,72 | -1,50% | 30.221,00 |
| 14.01.2026 | 2,83 | 2,88 | 2,73 | 2,76 | -2,28% | 18.038,00 |
| 13.01.2026 | 3,07 | 3,07 | 2,83 | 2,83 | -17,01% | 1.575,00 |
| 12.01.2026 | 3,44 | 3,49 | 3,40 | 3,40 | 4,37% | 3.292,00 |
| 09.01.2026 | 3,38 | 3,43 | 3,25 | 3,26 | -1,44% | - |
| 08.01.2026 | 3,26 | 3,56 | 3,25 | 3,31 | 0,90% | - |
| 07.01.2026 | 3,18 | 3,29 | 3,18 | 3,28 | 3,21% | - |
| 06.01.2026 | 3,26 | 3,26 | 3,16 | 3,18 | -1,32% | - |
| 05.01.2026 | 3,21 | 3,31 | 3,13 | 3,22 | 0,50% | 270,00 |
| 02.01.2026 | 3,15 | 3,23 | 3,15 | 3,20 | -3,00% | 11,00 |
| 29.12.2025 | 3,43 | 3,43 | 3,25 | 3,30 | -1,30% | - |
| 23.12.2025 | 3,43 | 3,49 | 3,30 | 3,35 | -3,24% | - |
| 22.12.2025 | 3,30 | 3,48 | 3,28 | 3,46 | 1,96% | 12.689,00 |
| 19.12.2025 | 3,27 | 3,42 | 3,25 | 3,39 | 8,63% | 1.670,00 |
| 18.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,53% | - |
| 17.12.2025 | 3,19 | 3,20 | 3,19 | 3,20 | 0,85% | - |
| 16.12.2025 | 3,20 | 3,25 | 3,13 | 3,18 | -1,38% | - |
| 15.12.2025 | 3,32 | 3,32 | 3,16 | 3,22 | -4,15% | 7.605,00 |
| 12.12.2025 | 3,47 | 3,51 | 3,34 | 3,36 | -2,38% | - |
| 11.12.2025 | 3,23 | 3,51 | 3,22 | 3,44 | 6,22% | 117.756,00 |
| 10.12.2025 | 3,26 | 3,31 | 3,20 | 3,24 | -0,93% | 5.015,00 |
| 09.12.2025 | 3,37 | 3,42 | 3,26 | 3,27 | -2,50% | - |
| 08.12.2025 | 3,20 | 3,42 | 3,19 | 3,36 | 4,86% | 5.344,00 |
| 05.12.2025 | 3,26 | 3,29 | 3,13 | 3,20 | -1,95% | 3.100,00 |
| 04.12.2025 | 3,25 | 3,32 | 3,23 | 3,26 | 0,37% | - |
| 03.12.2025 | 3,15 | 3,30 | 3,10 | 3,25 | 4,48% | - |
| 02.12.2025 | 3,22 | 3,35 | 3,08 | 3,11 | -1,97% | 1.365,00 |
| 01.12.2025 | 3,40 | 3,44 | 3,17 | 3,17 | -7,50% | 10.986,00 |
| 28.11.2025 | 3,45 | 3,48 | 3,34 | 3,43 | 1,16% | 136.104,00 |
| 27.11.2025 | 3,34 | 3,41 | 3,34 | 3,39 | -0,10% | 1.000,00 |
| 26.11.2025 | 3,21 | 3,46 | 3,17 | 3,40 | 7,55% | 13.350,00 |
| 25.11.2025 | 2,83 | 3,24 | 2,76 | 3,16 | 15,01% | 1.091,00 |
| 24.11.2025 | 2,70 | 2,77 | 2,64 | 2,75 | 7,71% | - |
| 21.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 4,08% | - |
| 20.11.2025 | 2,49 | 2,54 | 2,41 | 2,45 | 1,70% | 1.210,00 |
| 19.11.2025 | 2,44 | 2,48 | 2,35 | 2,41 | -0,25% | 5.550,00 |
| 18.11.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 1,88% | - |
| 17.11.2025 | 2,51 | 2,55 | 2,37 | 2,37 | -5,88% | 6.600,00 |
| 14.11.2025 | 2,59 | 2,61 | 2,49 | 2,52 | -2,18% | 167.640,00 |
| 13.11.2025 | 2,63 | 2,63 | 2,56 | 2,57 | -2,06% | - |
| 12.11.2025 | 2,68 | 2,81 | 2,62 | 2,63 | -0,64% | 16.100,00 |
| 11.11.2025 | 2,46 | 2,68 | 2,41 | 2,64 | 8,96% | 250.180,00 |
| 10.11.2025 | 2,33 | 2,51 | 2,23 | 2,43 | 10,82% | 10.486,00 |
| 07.11.2025 | 2,20 | 2,27 | 2,12 | 2,19 | 5,54% | 1.975,00 |
| 06.11.2025 | 2,58 | 2,61 | 2,00 | 2,08 | -18,24% | 20.000,00 |
| 05.11.2025 | 2,47 | 2,57 | 2,42 | 2,54 | 1,14% | 1.995,00 |
| 04.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,92% | - |
| 03.11.2025 | 2,58 | 2,63 | 2,58 | 2,59 | 0,60% | - |
| 31.10.2025 | 2,46 | 2,60 | 2,42 | 2,57 | 4,13% | 6.250,00 |
| 30.10.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,12% | - |
| 29.10.2025 | 2,62 | 2,64 | 2,42 | 2,47 | -5,47% | - |