2,296€
5,37%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.10.2025 | 2,48 | 2,66 | 2,42 | 2,61 | 5,13% | 3.345,00 |
| 27.10.2025 | 2,35 | 2,51 | 2,32 | 2,49 | 7,27% | 33.542,00 |
| 24.10.2025 | 2,31 | 2,35 | 2,29 | 2,32 | -2,38% | 3.236,00 |
| 23.10.2025 | 2,34 | 2,37 | 2,32 | 2,37 | 1,93% | - |
| 22.10.2025 | 2,40 | 2,44 | 2,29 | 2,33 | -1,17% | 5.153,00 |
| 21.10.2025 | 2,43 | 2,46 | 2,35 | 2,36 | -2,54% | 3.091,00 |
| 20.10.2025 | 2,37 | 2,45 | 2,31 | 2,42 | 4,34% | 916,00 |
| 17.10.2025 | 2,23 | 2,42 | 2,14 | 2,32 | 5,56% | - |
| 16.10.2025 | 2,19 | 2,20 | 2,19 | 2,20 | 0,83% | - |
| 15.10.2025 | 2,37 | 2,37 | 2,16 | 2,18 | -6,24% | 11.840,00 |
| 14.10.2025 | 2,32 | 2,33 | 2,32 | 2,32 | 1,62% | - |
| 13.10.2025 | 2,18 | 2,32 | 2,13 | 2,29 | 7,33% | 13.103,00 |
| 10.10.2025 | 2,13 | 2,19 | 2,13 | 2,13 | -2,11% | 500,00 |
| 09.10.2025 | 2,22 | 2,39 | 2,17 | 2,18 | -3,35% | 16.130,00 |
| 08.10.2025 | 2,20 | 2,29 | 1,99 | 2,25 | -15,39% | 62.551,00 |
| 07.10.2025 | 2,64 | 2,74 | 2,60 | 2,66 | -4,93% | 33.873,00 |
| 06.10.2025 | 2,81 | 2,91 | 2,73 | 2,80 | 4,75% | 6.000,00 |
| 03.10.2025 | 2,47 | 2,87 | 2,33 | 2,67 | 9,64% | 32.978,00 |
| 02.10.2025 | 2,48 | 2,54 | 2,40 | 2,44 | -1,91% | 1.433,00 |
| 01.10.2025 | 2,25 | 2,53 | 2,22 | 2,48 | 10,65% | 7.050,00 |
| 30.09.2025 | 2,24 | 2,28 | 2,20 | 2,25 | 0,70% | 1.671,00 |
| 29.09.2025 | 2,27 | 2,35 | 2,22 | 2,23 | 2,04% | 1.890,00 |
| 26.09.2025 | 2,20 | 2,21 | 2,09 | 2,19 | -0,30% | 33.252,00 |
| 25.09.2025 | 2,10 | 2,23 | 2,02 | 2,19 | 4,01% | 29.480,00 |
| 24.09.2025 | 2,11 | 2,13 | 2,09 | 2,11 | 0,02% | 1.500,00 |
| 23.09.2025 | 2,12 | 2,16 | 2,07 | 2,11 | -3,72% | 21.500,00 |
| 22.09.2025 | 2,32 | 2,46 | 2,10 | 2,19 | -5,99% | 141.949,00 |
| 19.09.2025 | 2,32 | 2,47 | 2,31 | 2,33 | 1,35% | 93.048,00 |
| 18.09.2025 | 2,35 | 2,35 | 2,29 | 2,30 | -1,08% | - |
| 17.09.2025 | 2,35 | 2,40 | 2,29 | 2,32 | 0,41% | 850,00 |
| 16.09.2025 | 2,39 | 2,41 | 2,28 | 2,31 | -2,10% | 7.165,00 |
| 15.09.2025 | 2,40 | 2,45 | 2,36 | 2,36 | 2,83% | 130,00 |
| 11.09.2025 | 2,23 | 2,39 | 2,16 | 2,30 | 4,41% | 7.941,00 |
| 10.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,89% | - |
| 09.09.2025 | 2,10 | 2,23 | 2,02 | 2,18 | -5,01% | 11.296,00 |
| 08.09.2025 | 2,30 | 2,35 | 2,26 | 2,30 | 0,50% | 4.511,00 |
| 05.09.2025 | 2,17 | 2,31 | 2,17 | 2,28 | 4,94% | 8.786,00 |
| 04.09.2025 | 2,09 | 2,21 | 2,06 | 2,18 | 4,21% | 8.939,00 |
| 03.09.2025 | 2,00 | 2,09 | 1,96 | 2,09 | 4,99% | 4.830,00 |
| 02.09.2025 | 1,97 | 2,07 | 1,89 | 1,99 | -1,07% | 21.395,00 |
| 01.09.2025 | 1,99 | 2,01 | 1,96 | 2,01 | 5,68% | 18.340,00 |
| 29.08.2025 | 1,90 | 2,00 | 1,79 | 1,90 | 0,79% | 9.735,00 |
| 28.08.2025 | 1,86 | 1,94 | 1,86 | 1,89 | 0,48% | 5.224,00 |
| 27.08.2025 | 1,87 | 1,93 | 1,87 | 1,88 | 0,08% | 4.350,00 |
| 26.08.2025 | 1,85 | 1,90 | 1,82 | 1,88 | 1,57% | 5.978,00 |
| 25.08.2025 | 1,85 | 1,95 | 1,84 | 1,85 | 0,01% | 5.972,00 |
| 22.08.2025 | 1,82 | 1,87 | 1,80 | 1,85 | 1,37% | 5.801,00 |
| 21.08.2025 | 1,77 | 1,85 | 1,72 | 1,82 | 3,86% | 650,00 |
| 20.08.2025 | 1,75 | 1,79 | 1,70 | 1,75 | 0,43% | 1.495,00 |
| 19.08.2025 | 1,82 | 1,83 | 1,75 | 1,75 | -2,69% | 1.900,00 |
| 18.08.2025 | 1,76 | 1,81 | 1,72 | 1,80 | 2,23% | 28.023,00 |
| 15.08.2025 | 1,76 | 1,87 | 1,74 | 1,76 | -0,94% | 6.600,00 |
| 14.08.2025 | 1,65 | 1,81 | 1,60 | 1,77 | 7,18% | 628,00 |
| 13.08.2025 | 1,56 | 1,71 | 1,52 | 1,65 | 8,19% | 4.613,00 |
| 12.08.2025 | 1,58 | 1,61 | 1,50 | 1,53 | -3,30% | 4.000,00 |
| 11.08.2025 | 1,61 | 1,64 | 1,52 | 1,58 | -0,78% | 13.665,00 |
| 08.08.2025 | 1,56 | 1,61 | 1,47 | 1,59 | 2,89% | 53.558,00 |
| 07.08.2025 | 1,62 | 1,68 | 1,51 | 1,55 | -5,22% | 16.816,00 |
| 06.08.2025 | 1,42 | 1,65 | 1,36 | 1,63 | 17,11% | 16.730,00 |
| 05.08.2025 | 1,30 | 1,50 | 1,30 | 1,40 | 8,66% | 13.760,00 |
| 04.08.2025 | 1,21 | 1,31 | 1,20 | 1,28 | 6,58% | 10.660,00 |
| 01.08.2025 | 1,23 | 1,23 | 1,16 | 1,21 | -3,50% | 800,00 |
| 31.07.2025 | 1,25 | 1,29 | 1,19 | 1,25 | 0,85% | - |
| 30.07.2025 | 1,28 | 1,32 | 1,23 | 1,24 | -2,35% | 26.302,00 |
| 29.07.2025 | 1,38 | 1,49 | 1,23 | 1,27 | -7,85% | 44.130,00 |
| 28.07.2025 | 1,29 | 1,48 | 1,29 | 1,38 | 7,37% | 10.930,00 |
| 25.07.2025 | 1,26 | 1,34 | 1,23 | 1,28 | 1,48% | 99.348,00 |
| 24.07.2025 | 1,13 | 1,75 | 1,10 | 1,26 | 12,19% | 48.187,00 |
| 23.07.2025 | 1,05 | 1,17 | 1,03 | 1,13 | 9,75% | 12.000,00 |
| 22.07.2025 | 0,98 | 1,04 | 0,97 | 1,03 | 3,83% | 9.660,00 |
| 21.07.2025 | 1,01 | 1,06 | 0,98 | 0,99 | -1,46% | 8.299,00 |
| 18.07.2025 | 1,07 | 1,10 | 0,99 | 1,00 | -5,87% | 2.500,00 |
| 17.07.2025 | 0,97 | 1,09 | 0,96 | 1,06 | 10,13% | - |
| 16.07.2025 | 0,97 | 1,01 | 0,94 | 0,97 | -0,32% | 103.600,00 |
| 15.07.2025 | 1,01 | 1,05 | 0,97 | 0,97 | -3,69% | 1.100,00 |
| 14.07.2025 | 1,01 | 1,04 | 1,00 | 1,01 | -1,53% | 1.700,00 |
| 11.07.2025 | 1,06 | 1,06 | 1,00 | 1,02 | -3,15% | 4.100,00 |
| 10.07.2025 | 1,06 | 1,10 | 1,03 | 1,06 | 0,21% | 2.994,00 |
| 09.07.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 5,27% | - |
| 08.07.2025 | 0,96 | 1,05 | 0,96 | 1,00 | 5,21% | 2.704,00 |
| 07.07.2025 | 1,00 | 1,03 | 0,94 | 0,95 | -4,23% | 2.022,00 |
| 04.07.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,67% | - |
| 03.07.2025 | 0,98 | 1,02 | 0,98 | 1,00 | 2,19% | 800,00 |
| 02.07.2025 | 0,85 | 0,99 | 0,84 | 0,98 | 14,83% | 5.100,00 |
| 01.07.2025 | 0,83 | 0,89 | 0,81 | 0,85 | 1,27% | 7.700,00 |
| 30.06.2025 | 0,86 | 0,90 | 0,84 | 0,84 | -0,78% | 15.783,00 |
| 27.06.2025 | 0,87 | 0,90 | 0,85 | 0,85 | -2,17% | 9.500,00 |
| 26.06.2025 | 0,87 | 0,89 | 0,79 | 0,87 | -1,40% | - |
| 25.06.2025 | 0,92 | 0,98 | 0,87 | 0,88 | -5,02% | 8.300,00 |
| 24.06.2025 | 0,90 | 0,94 | 0,86 | 0,93 | 3,57% | 7.499,00 |
| 23.06.2025 | 0,93 | 0,96 | 0,85 | 0,89 | -4,23% | - |
| 20.06.2025 | 0,96 | 0,99 | 0,91 | 0,93 | -1,35% | 884,00 |