3,339€
0,91%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |