2,376€
1,02%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,36 | 2,43 | 2,31 | 2,39 | 1,42% | 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 |
| 28.08.2024 | 1,54 | 1,60 | 1,49 | 1,53 | 0,02% | 2.700,00 |
| 27.08.2024 | 1,58 | 1,63 | 1,52 | 1,52 | -3,04% | 5.500,00 |
| 26.08.2024 | 1,58 | 1,68 | 1,53 | 1,57 | -0,85% | 5.273,00 |
| 23.08.2024 | 1,55 | 1,61 | 1,54 | 1,59 | 2,69% | 6.267,00 |
| 22.08.2024 | 1,58 | 1,60 | 1,53 | 1,54 | -1,83% | 5.694,00 |
| 21.08.2024 | 1,63 | 1,66 | 1,55 | 1,57 | -1,41% | 7.600,00 |
| 20.08.2024 | 1,72 | 1,76 | 1,60 | 1,60 | -6,65% | 29.607,00 |
| 19.08.2024 | 1,79 | 1,84 | 1,69 | 1,71 | -4,11% | 2.772,00 |
| 16.08.2024 | 1,80 | 1,85 | 1,77 | 1,78 | -0,94% | 4.365,00 |
| 15.08.2024 | 1,69 | 1,82 | 1,67 | 1,80 | 6,86% | 3.780,00 |
| 14.08.2024 | 1,66 | 1,71 | 1,62 | 1,68 | 2,04% | 13.450,00 |
| 13.08.2024 | 1,69 | 1,78 | 1,65 | 1,65 | -1,68% | 852,00 |
| 12.08.2024 | 1,87 | 2,15 | 1,64 | 1,68 | -9,49% | 62.535,00 |
| 09.08.2024 | 1,86 | 1,93 | 1,80 | 1,85 | 0,46% | - |
| 08.08.2024 | 1,77 | 1,86 | 1,71 | 1,85 | 3,69% | 6.153,00 |
| 07.08.2024 | 1,86 | 1,95 | 1,75 | 1,78 | -3,43% | 2.431,00 |
| 06.08.2024 | 1,98 | 2,02 | 1,79 | 1,84 | -4,49% | 22.059,00 |
| 05.08.2024 | 1,93 | 1,95 | 1,69 | 1,93 | 2,02% | 65.091,00 |
| 02.08.2024 | 1,98 | 2,20 | 1,89 | 1,89 | -6,56% | 4.600,00 |
| 01.08.2024 | 2,17 | 2,20 | 1,98 | 2,03 | -5,31% | 5.055,00 |
| 31.07.2024 | 2,16 | 2,22 | 2,13 | 2,14 | -0,14% | - |
| 30.07.2024 | 2,18 | 2,22 | 2,08 | 2,14 | -1,59% | 21.901,00 |
| 29.07.2024 | 2,24 | 2,34 | 2,14 | 2,18 | -2,55% | 2.000,00 |
| 26.07.2024 | 2,25 | 2,31 | 2,18 | 2,23 | -0,13% | 482,00 |
| 25.07.2024 | 2,17 | 2,31 | 2,12 | 2,24 | 3,35% | 1.930,00 |
| 24.07.2024 | 2,17 | 2,29 | 2,13 | 2,16 | 0,51% | 4.500,00 |
| 23.07.2024 | 2,21 | 2,26 | 2,15 | 2,15 | -2,56% | 7.834,00 |
| 22.07.2024 | 2,20 | 2,28 | 2,12 | 2,21 | 0,32% | 7.000,00 |
| 19.07.2024 | 2,28 | 2,28 | 2,18 | 2,20 | -2,26% | 1.300,00 |
| 18.07.2024 | 2,41 | 2,49 | 2,25 | 2,25 | -5,77% | 5.200,00 |
| 17.07.2024 | 2,49 | 2,53 | 2,05 | 2,39 | -4,00% | 251.519,00 |
| 16.07.2024 | 2,29 | 2,54 | 2,23 | 2,49 | 9,23% | 7.266,00 |
| 15.07.2024 | 2,41 | 2,41 | 2,21 | 2,28 | -0,76% | 6.170,00 |
| 12.07.2024 | 2,26 | 2,35 | 2,25 | 2,30 | 0,04% | - |
| 11.07.2024 | 2,17 | 2,31 | 2,10 | 2,30 | 5,13% | 720,00 |
| 10.07.2024 | 2,35 | 2,42 | 2,12 | 2,18 | -4,17% | 29.515,00 |
| 09.07.2024 | 2,23 | 2,44 | 2,16 | 2,28 | 0,91% | 7.645,00 |
| 08.07.2024 | 2,25 | 2,33 | 2,18 | 2,26 | 0,16% | 12.795,00 |