2,020€
-2,36%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,09 | 2,17 | 2,00 | 2,02 | -2,32% | 3.000,00 |
| 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 |
| 27.11.2024 | 2,45 | 2,47 | 2,33 | 2,40 | -2,34% | 100,00 |
| 26.11.2024 | 2,42 | 2,49 | 2,37 | 2,46 | 0,12% | 8.793,00 |
| 25.11.2024 | 2,40 | 2,49 | 2,28 | 2,45 | 1,20% | 13.500,00 |
| 22.11.2024 | 2,36 | 2,43 | 2,31 | 2,43 | 3,10% | 7.907,00 |
| 21.11.2024 | 2,28 | 2,41 | 2,22 | 2,35 | 2,64% | 7.052,00 |
| 20.11.2024 | 2,29 | 2,33 | 2,19 | 2,29 | 0,95% | 1.510,00 |
| 19.11.2024 | 2,03 | 2,27 | 1,98 | 2,27 | 12,10% | 1.470,00 |
| 18.11.2024 | 2,04 | 2,10 | 1,95 | 2,03 | 1,75% | 9.118,00 |
| 15.11.2024 | 1,98 | 2,04 | 1,92 | 1,99 | -0,52% | 64,00 |
| 14.11.2024 | 2,11 | 2,17 | 2,00 | 2,00 | -5,89% | 6.966,00 |
| 13.11.2024 | 2,28 | 2,33 | 2,11 | 2,13 | -6,90% | 6.950,00 |
| 12.11.2024 | 2,38 | 2,46 | 2,21 | 2,28 | -3,26% | 8.925,00 |
| 11.11.2024 | 2,17 | 2,44 | 2,14 | 2,36 | 11,24% | 41.914,00 |
| 08.11.2024 | 1,95 | 2,21 | 1,89 | 2,12 | 8,88% | 5.425,00 |
| 07.11.2024 | 2,08 | 2,19 | 1,74 | 1,95 | -5,11% | 7.935,00 |
| 06.11.2024 | 2,01 | 2,10 | 1,82 | 2,05 | 6,10% | 5.260,00 |
| 05.11.2024 | 1,85 | 1,96 | 1,76 | 1,94 | 5,42% | 4.839,00 |
| 04.11.2024 | 1,87 | 1,91 | 1,81 | 1,84 | -2,22% | 330,00 |
| 01.11.2024 | 1,87 | 1,92 | 1,85 | 1,88 | 0,70% | 50,00 |
| 31.10.2024 | 1,95 | 1,98 | 1,87 | 1,87 | -5,15% | 2.500,00 |
| 30.10.2024 | 1,93 | 2,02 | 1,89 | 1,97 | 1,98% | 2.600,00 |
| 29.10.2024 | 1,97 | 2,03 | 1,88 | 1,93 | -2,76% | 9.860,00 |
| 28.10.2024 | 1,96 | 2,07 | 1,93 | 1,98 | 1,20% | 2.906,00 |
| 25.10.2024 | 1,90 | 1,99 | 1,88 | 1,96 | 3,73% | 7.114,00 |
| 24.10.2024 | 1,91 | 1,97 | 1,88 | 1,89 | 0,12% | 4.200,00 |
| 23.10.2024 | 1,97 | 2,06 | 1,88 | 1,89 | -4,15% | 9.875,00 |
| 22.10.2024 | 1,90 | 1,97 | 1,86 | 1,97 | 3,56% | 840,00 |
| 21.10.2024 | 1,88 | 1,99 | 1,87 | 1,90 | 0,98% | 760,00 |
| 18.10.2024 | 1,97 | 1,97 | 1,87 | 1,88 | -3,19% | 7.555,00 |
| 17.10.2024 | 1,97 | 2,01 | 1,88 | 1,94 | -0,65% | 990,00 |
| 16.10.2024 | 1,97 | 2,03 | 1,88 | 1,96 | -0,22% | 5.725,00 |
| 15.10.2024 | 1,91 | 1,98 | 1,87 | 1,96 | 2,56% | 6.680,00 |
| 14.10.2024 | 1,80 | 1,92 | 1,77 | 1,91 | 6,40% | 10.845,00 |
| 11.10.2024 | 1,73 | 1,82 | 1,72 | 1,80 | 4,23% | 3.635,00 |
| 10.10.2024 | 1,78 | 1,85 | 1,67 | 1,72 | -2,03% | 5.100,00 |
| 09.10.2024 | 1,88 | 1,94 | 1,73 | 1,76 | -6,90% | 3.416,00 |
| 08.10.2024 | 1,88 | 1,95 | 1,81 | 1,89 | 1,39% | 1.701,00 |
| 07.10.2024 | 2,01 | 2,04 | 1,85 | 1,86 | -5,04% | 8.516,00 |
| 04.10.2024 | 1,82 | 1,97 | 1,75 | 1,96 | 10,22% | 18.598,00 |
| 03.10.2024 | 1,64 | 1,85 | 1,56 | 1,78 | 8,45% | 415,00 |
| 02.10.2024 | 1,46 | 1,64 | 1,43 | 1,64 | 13,27% | 1.150,00 |
| 01.10.2024 | 1,47 | 1,53 | 1,45 | 1,45 | -1,84% | 6.000,00 |
| 30.09.2024 | 1,50 | 1,55 | 1,47 | 1,48 | -1,52% | 7.136,00 |
| 27.09.2024 | 1,48 | 1,54 | 1,46 | 1,50 | 1,95% | 1.500,00 |
| 26.09.2024 | 1,46 | 1,52 | 1,46 | 1,47 | 1,36% | 1.100,00 |
| 25.09.2024 | 1,47 | 1,53 | 1,44 | 1,45 | -1,98% | 4.264,00 |
| 24.09.2024 | 1,47 | 1,51 | 1,42 | 1,48 | 0,07% | 101,00 |
| 23.09.2024 | 1,52 | 1,57 | 1,47 | 1,48 | -1,94% | 240,00 |
| 20.09.2024 | 1,59 | 1,60 | 1,50 | 1,51 | -3,47% | - |
| 19.09.2024 | 1,59 | 1,65 | 1,56 | 1,56 | -0,51% | 3.600,00 |
| 18.09.2024 | 1,60 | 1,64 | 1,53 | 1,57 | -2,16% | 1.200,00 |
| 17.09.2024 | 1,59 | 1,70 | 1,58 | 1,61 | 1,85% | 21.818,00 |
| 16.09.2024 | 1,71 | 1,81 | 1,55 | 1,58 | -7,32% | 8.600,00 |
| 13.09.2024 | 1,59 | 1,70 | 1,57 | 1,70 | 7,32% | 884,00 |
| 12.09.2024 | 1,58 | 1,63 | 1,56 | 1,59 | 0,09% | 200,00 |
| 11.09.2024 | 1,58 | 1,61 | 1,49 | 1,58 | 1,26% | 500,00 |
| 10.09.2024 | 1,53 | 1,61 | 1,49 | 1,56 | 1,86% | 326,00 |
| 09.09.2024 | 1,50 | 1,66 | 1,49 | 1,54 | 2,26% | 2.031,00 |
| 06.09.2024 | 1,54 | 1,62 | 1,48 | 1,50 | -3,32% | 3.025,00 |
| 05.09.2024 | 1,64 | 1,67 | 1,54 | 1,55 | -5,17% | 4.100,00 |
| 04.09.2024 | 1,64 | 1,68 | 1,61 | 1,64 | -1,44% | 1.050,00 |
| 03.09.2024 | 1,65 | 1,71 | 1,57 | 1,66 | 0,36% | 33.937,00 |
| 02.09.2024 | 1,65 | 1,69 | 1,60 | 1,66 | 0,29% | 121,00 |
| 30.08.2024 | 1,58 | 1,65 | 1,58 | 1,65 | 4,81% | 926,00 |
| 29.08.2024 | 1,52 | 1,59 | 1,50 | 1,58 | 3,31% | 3.700,00 |