0,808€
5,36%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,78 | 0,83 | 0,75 | 0,81 | 5,33% | 14.800,00 |
| 24.04.2025 | 0,83 | 0,91 | 0,75 | 0,77 | -8,46% | 11.800,00 |
| 23.04.2025 | 0,83 | 0,93 | 0,81 | 0,84 | 2,94% | 22.610,00 |
| 22.04.2025 | 0,79 | 0,83 | 0,72 | 0,81 | -2,46% | 19.357,00 |
| 17.04.2025 | 0,88 | 0,88 | 0,83 | 0,83 | -1,84% | 1.300,00 |
| 16.04.2025 | 0,86 | 0,88 | 0,83 | 0,85 | -3,64% | 5.059,00 |
| 15.04.2025 | 0,88 | 0,95 | 0,87 | 0,88 | 0,14% | 4.347,00 |
| 14.04.2025 | 0,91 | 0,94 | 0,86 | 0,88 | -0,61% | 6.470,00 |
| 11.04.2025 | 0,86 | 0,91 | 0,83 | 0,89 | 3,38% | 32.951,00 |
| 10.04.2025 | 0,96 | 0,98 | 0,83 | 0,86 | -10,29% | 8.500,00 |
| 09.04.2025 | 0,93 | 1,01 | 0,88 | 0,96 | -2,18% | 10.499,00 |
| 08.04.2025 | 1,11 | 1,16 | 0,96 | 0,98 | -10,72% | 36.800,00 |
| 07.04.2025 | 1,08 | 1,18 | 1,04 | 1,09 | -3,01% | 12.266,00 |
| 04.04.2025 | 1,16 | 1,23 | 1,07 | 1,13 | -4,00% | 43.830,00 |
| 03.04.2025 | 1,20 | 1,26 | 1,16 | 1,18 | -8,63% | 26.867,00 |
| 02.04.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,56% | 1.400,00 |
| 01.04.2025 | 1,34 | 1,39 | 1,25 | 1,29 | -3,18% | 11.445,00 |
| 31.03.2025 | 1,38 | 1,43 | 1,32 | 1,34 | -5,75% | 9.100,00 |
| 28.03.2025 | 1,49 | 1,55 | 1,39 | 1,42 | -4,98% | 11.270,00 |
| 27.03.2025 | 1,52 | 1,56 | 1,47 | 1,49 | -1,89% | 4.900,00 |
| 26.03.2025 | 1,56 | 1,62 | 1,49 | 1,52 | -2,66% | 15.590,00 |
| 25.03.2025 | 1,61 | 1,63 | 1,52 | 1,56 | -2,77% | 2.150,00 |
| 24.03.2025 | 1,58 | 1,63 | 1,53 | 1,61 | 2,80% | 8.250,00 |
| 21.03.2025 | 1,49 | 1,59 | 1,48 | 1,56 | 5,01% | 1.850,00 |
| 20.03.2025 | 1,54 | 1,56 | 1,47 | 1,49 | -3,14% | 2.800,00 |
| 19.03.2025 | 1,44 | 1,57 | 1,41 | 1,54 | 7,00% | 5.332,00 |
| 18.03.2025 | 1,41 | 1,50 | 1,35 | 1,44 | 2,15% | 14.950,00 |
| 17.03.2025 | 1,37 | 1,42 | 1,35 | 1,41 | 1,63% | 29.615,00 |
| 14.03.2025 | 1,41 | 1,45 | 1,37 | 1,38 | -0,27% | 13.744,00 |
| 13.03.2025 | 1,38 | 1,48 | 1,36 | 1,39 | -0,32% | 8.770,00 |
| 12.03.2025 | 1,42 | 1,45 | 1,38 | 1,39 | -1,70% | 7.150,00 |
| 11.03.2025 | 1,45 | 1,52 | 1,38 | 1,42 | -3,28% | 26.189,00 |
| 10.03.2025 | 1,55 | 1,57 | 1,45 | 1,46 | -5,82% | - |
| 07.03.2025 | 1,47 | 1,57 | 1,44 | 1,55 | 5,09% | 2.546,00 |
| 06.03.2025 | 1,53 | 1,58 | 1,47 | 1,48 | -3,59% | 34.254,00 |
| 05.03.2025 | 1,68 | 1,75 | 1,53 | 1,53 | -8,32% | 5.047,00 |
| 04.03.2025 | 1,54 | 1,82 | 1,50 | 1,67 | 11,24% | 52.692,00 |
| 03.03.2025 | 1,65 | 1,70 | 1,50 | 1,50 | -7,96% | 11.330,00 |
| 28.02.2025 | 1,62 | 1,69 | 1,57 | 1,63 | 2,09% | 3.435,00 |
| 27.02.2025 | 1,59 | 1,67 | 1,59 | 1,60 | 1,39% | 4.100,00 |
| 26.02.2025 | 1,65 | 1,75 | 1,56 | 1,58 | -3,78% | 56.569,00 |
| 25.02.2025 | 1,74 | 1,77 | 1,63 | 1,64 | -5,94% | 15.686,00 |
| 24.02.2025 | 1,74 | 1,84 | 1,69 | 1,74 | -0,09% | 280,00 |
| 21.02.2025 | 1,76 | 1,82 | 1,73 | 1,75 | -1,75% | 3.890,00 |
| 20.02.2025 | 1,83 | 1,85 | 1,77 | 1,78 | -2,82% | 650,00 |
| 19.02.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 1,82% | 3.100,00 |
| 18.02.2025 | 1,80 | 1,84 | 1,77 | 1,80 | 0,25% | 3.898,00 |
| 17.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,22% | - |
| 14.02.2025 | 1,80 | 1,80 | 1,72 | 1,79 | -0,82% | 8.716,00 |
| 13.02.2025 | 1,82 | 1,85 | 1,76 | 1,80 | -0,69% | 13.528,00 |
| 12.02.2025 | 1,73 | 1,81 | 1,70 | 1,81 | 4,75% | 1.000,00 |
| 11.02.2025 | 1,79 | 1,81 | 1,66 | 1,73 | -3,82% | 9.350,00 |
| 10.02.2025 | 1,81 | 1,84 | 1,77 | 1,80 | 0,22% | 2.260,00 |
| 07.02.2025 | 1,78 | 1,84 | 1,77 | 1,80 | 0,57% | 215,00 |
| 06.02.2025 | 1,82 | 1,85 | 1,77 | 1,79 | -1,42% | 2.147,00 |
| 05.02.2025 | 1,78 | 1,86 | 1,77 | 1,81 | 0,35% | 2.400,00 |
| 04.02.2025 | 1,77 | 1,81 | 1,68 | 1,81 | 2,43% | 2.200,00 |
| 03.02.2025 | 1,70 | 1,80 | 1,66 | 1,76 | 2,44% | 7.424,00 |
| 31.01.2025 | 1,75 | 1,80 | 1,67 | 1,72 | -1,88% | 41.489,00 |
| 30.01.2025 | 1,83 | 1,84 | 1,74 | 1,75 | -3,12% | 21.196,00 |
| 29.01.2025 | 1,88 | 1,92 | 1,79 | 1,81 | -3,41% | 29.444,00 |
| 28.01.2025 | 1,92 | 1,99 | 1,87 | 1,87 | -1,47% | 2.400,00 |
| 27.01.2025 | 1,97 | 2,08 | 1,87 | 1,90 | -4,27% | 19.683,00 |
| 24.01.2025 | 1,99 | 2,12 | 1,97 | 1,99 | -0,23% | 4.879,00 |
| 23.01.2025 | 2,09 | 2,17 | 1,94 | 1,99 | -5,95% | 8.307,00 |
| 22.01.2025 | 2,09 | 2,17 | 1,97 | 2,12 | 2,37% | 9.750,00 |
| 21.01.2025 | 2,12 | 2,20 | 2,06 | 2,07 | -2,73% | 1.866,00 |
| 20.01.2025 | 2,14 | 2,19 | 2,08 | 2,13 | -1,37% | 290,00 |
| 17.01.2025 | 2,18 | 2,24 | 2,11 | 2,16 | -1,51% | 1.320,00 |
| 16.01.2025 | 2,13 | 2,22 | 2,00 | 2,19 | 1,74% | 12.700,00 |
| 15.01.2025 | 2,18 | 2,26 | 2,07 | 2,15 | -1,71% | 3.800,00 |
| 14.01.2025 | 2,23 | 2,33 | 2,13 | 2,19 | -1,68% | 2.600,00 |
| 13.01.2025 | 2,26 | 2,28 | 2,09 | 2,23 | -2,75% | 3.600,00 |
| 10.01.2025 | 2,11 | 2,29 | 2,07 | 2,29 | 8,71% | 2.000,00 |
| 09.01.2025 | 2,11 | 2,16 | 2,05 | 2,11 | -0,14% | 3.119,00 |
| 08.01.2025 | 2,11 | 2,13 | 2,05 | 2,11 | 0,79% | 401,00 |
| 07.01.2025 | 2,10 | 2,16 | 2,05 | 2,09 | 0,87% | 26.997,00 |
| 06.01.2025 | 2,13 | 2,18 | 2,04 | 2,07 | -2,61% | 8.300,00 |
| 03.01.2025 | 2,15 | 2,19 | 2,04 | 2,13 | -0,86% | 4.099,00 |
| 02.01.2025 | 2,13 | 2,23 | 1,98 | 2,15 | -1,76% | 8.720,00 |
| 30.12.2024 | 2,19 | 2,40 | 2,17 | 2,19 | -0,23% | 7.504,00 |
| 27.12.2024 | 2,24 | 2,29 | 2,15 | 2,19 | 2,53% | 19.846,00 |
| 23.12.2024 | 2,04 | 2,20 | 2,04 | 2,14 | 2,49% | 13.017,00 |
| 20.12.2024 | 2,09 | 2,16 | 2,01 | 2,09 | -0,57% | 16.001,00 |
| 19.12.2024 | 2,11 | 2,17 | 2,06 | 2,10 | 0,91% | 3.120,00 |
| 18.12.2024 | 2,34 | 2,41 | 2,03 | 2,08 | -11,53% | 8.510,00 |
| 17.12.2024 | 2,24 | 2,41 | 2,20 | 2,35 | 5,74% | 1.698,00 |
| 16.12.2024 | 2,14 | 2,31 | 2,11 | 2,22 | 4,37% | 16.232,00 |
| 13.12.2024 | 2,45 | 2,53 | 1,76 | 2,13 | -12,08% | 29.033,00 |
| 12.12.2024 | 2,54 | 2,68 | 2,35 | 2,42 | -5,70% | 22.142,00 |
| 11.12.2024 | 2,94 | 2,99 | 2,18 | 2,57 | -10,61% | 70.433,00 |
| 10.12.2024 | 3,63 | 3,82 | 2,82 | 2,87 | -20,53% | 60.724,00 |
| 09.12.2024 | 3,29 | 3,73 | 3,17 | 3,62 | 9,91% | 13.772,00 |
| 06.12.2024 | 3,18 | 3,47 | 3,08 | 3,29 | 4,39% | 5.868,00 |
| 05.12.2024 | 3,50 | 3,57 | 3,10 | 3,15 | -9,36% | 34.375,00 |
| 04.12.2024 | 3,11 | 3,62 | 3,03 | 3,48 | 12,25% | 21.388,00 |
| 03.12.2024 | 2,94 | 3,14 | 2,87 | 3,10 | 4,42% | 13.815,00 |
| 02.12.2024 | 2,58 | 3,28 | 2,58 | 2,97 | 11,94% | 27.175,00 |
| 29.11.2024 | 2,42 | 2,66 | 2,30 | 2,65 | 9,73% | 15.531,00 |
| 28.11.2024 | 2,41 | 2,42 | 2,35 | 2,42 | 0,65% | 395,00 |