2,690€
0,45%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,62 | 2,63 | 2,62 | 2,63 | -1,85% | - |
| 14.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,34% | - |
| 13.05.2026 | 2,68 | 2,69 | 2,65 | 2,67 | -0,07% | 5.000,00 |
| 08.05.2026 | 2,68 | 2,73 | 2,64 | 2,67 | 0,26% | 11.363,00 |
| 07.05.2026 | 2,66 | 2,68 | 2,63 | 2,66 | -0,62% | 4.500,00 |
| 06.05.2026 | 2,66 | 2,68 | 2,62 | 2,68 | 0,62% | 23.988,00 |
| 05.05.2026 | 2,67 | 2,67 | 2,62 | 2,66 | 0,00% | 18.251,00 |
| 04.05.2026 | 2,62 | 2,70 | 2,58 | 2,66 | 54,27% | 196.600,00 |
| 30.04.2026 | 1,63 | 1,74 | 1,62 | 1,73 | 8,18% | 2.000,00 |
| 29.04.2026 | 1,65 | 1,68 | 1,55 | 1,60 | -3,54% | 500,00 |
| 28.04.2026 | 1,63 | 1,73 | 1,57 | 1,65 | 1,80% | 10.843,00 |
| 27.04.2026 | 1,66 | 1,73 | 1,61 | 1,63 | 1,96% | 4.350,00 |
| 24.04.2026 | 1,66 | 1,66 | 1,59 | 1,59 | -2,75% | 10.000,00 |
| 23.04.2026 | 1,69 | 1,71 | 1,64 | 1,64 | -1,81% | - |
| 22.04.2026 | 1,65 | 1,72 | 1,62 | 1,67 | 3,02% | 4.894,00 |
| 21.04.2026 | 1,72 | 1,72 | 1,59 | 1,62 | -4,78% | 7.060,00 |
| 20.04.2026 | 1,73 | 1,77 | 1,67 | 1,70 | -2,07% | 10.750,00 |
| 17.04.2026 | 1,76 | 1,82 | 1,71 | 1,74 | -0,94% | 6.904,00 |
| 16.04.2026 | 1,85 | 1,89 | 1,74 | 1,75 | -0,64% | 8.147,00 |
| 15.04.2026 | 1,75 | 1,77 | 1,75 | 1,77 | -4,61% | - |
| 14.04.2026 | 1,90 | 1,92 | 1,84 | 1,85 | -0,92% | 2.000,00 |
| 13.04.2026 | 1,86 | 1,93 | 1,81 | 1,87 | -0,20% | - |
| 10.04.2026 | 1,87 | 1,93 | 1,83 | 1,87 | -1,55% | 1.601,00 |
| 09.04.2026 | 2,01 | 2,04 | 1,90 | 1,90 | -10,35% | 4.450,00 |
| 08.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -3,48% | - |
| 07.04.2026 | 2,22 | 2,26 | 2,20 | 2,20 | 0,34% | 10,00 |
| 02.04.2026 | 2,24 | 2,24 | 2,19 | 2,19 | -8,00% | 1.000,00 |
| 01.04.2026 | 2,38 | 2,43 | 2,38 | 2,38 | 1,26% | 16,00 |
| 31.03.2026 | 2,31 | 2,52 | 2,26 | 2,35 | 3,43% | 6.000,00 |
| 30.03.2026 | 2,39 | 2,50 | 2,21 | 2,27 | -7,75% | 3.000,00 |
| 27.03.2026 | 2,48 | 2,49 | 2,42 | 2,46 | 3,25% | - |
| 26.03.2026 | 2,39 | 2,42 | 2,34 | 2,39 | -0,25% | - |
| 25.03.2026 | 2,26 | 2,48 | 2,24 | 2,39 | 6,10% | 2.579,00 |
| 24.03.2026 | 2,26 | 2,27 | 2,20 | 2,25 | -0,04% | - |
| 23.03.2026 | 2,17 | 2,32 | 2,14 | 2,26 | 1,03% | - |
| 20.03.2026 | 2,24 | 2,29 | 2,22 | 2,23 | 1,55% | - |
| 19.03.2026 | 2,20 | 2,20 | 2,19 | 2,20 | 1,01% | - |
| 18.03.2026 | 2,36 | 2,36 | 2,17 | 2,18 | -8,59% | 5.576,00 |
| 17.03.2026 | 2,33 | 2,42 | 2,30 | 2,38 | 2,34% | 3.400,00 |
| 16.03.2026 | 2,21 | 2,36 | 2,19 | 2,33 | 9,97% | 35.100,00 |
| 13.03.2026 | 2,18 | 2,26 | 2,11 | 2,12 | -0,35% | 8.250,00 |
| 12.03.2026 | 2,25 | 2,38 | 2,11 | 2,12 | -6,21% | 3.000,00 |
| 11.03.2026 | 2,33 | 2,42 | 2,26 | 2,26 | -2,83% | 5.578,00 |
| 10.03.2026 | 2,69 | 2,90 | 2,30 | 2,33 | 0,30% | 6.326,00 |
| 09.03.2026 | 2,33 | 2,42 | 2,25 | 2,32 | -0,71% | - |
| 06.03.2026 | 2,41 | 2,44 | 2,29 | 2,34 | -2,44% | 86,00 |
| 05.03.2026 | 2,51 | 2,55 | 2,39 | 2,40 | -4,33% | 650,00 |
| 04.03.2026 | 2,49 | 2,51 | 2,49 | 2,51 | -6,34% | - |
| 03.03.2026 | 2,75 | 2,80 | 2,56 | 2,68 | -4,70% | - |
| 02.03.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -0,20% | - |
| 27.02.2026 | 2,82 | 2,85 | 2,78 | 2,81 | -0,02% | 2.500,00 |
| 26.02.2026 | 2,81 | 2,83 | 2,76 | 2,81 | 0,20% | - |
| 25.02.2026 | 2,80 | 2,85 | 2,79 | 2,81 | -0,60% | - |
| 24.02.2026 | 2,83 | 2,83 | 2,82 | 2,83 | -0,14% | - |
| 23.02.2026 | 2,91 | 3,02 | 2,79 | 2,83 | -4,57% | 2.600,00 |
| 20.02.2026 | 3,01 | 3,04 | 2,94 | 2,96 | -1,33% | - |
| 19.02.2026 | 3,05 | 3,05 | 2,96 | 3,00 | -3,56% | - |
| 18.02.2026 | 3,00 | 3,14 | 2,99 | 3,12 | 3,56% | 300,00 |
| 17.02.2026 | 2,88 | 3,05 | 2,87 | 3,01 | 3,10% | 4.022,00 |
| 16.02.2026 | 2,92 | 2,93 | 2,91 | 2,92 | -2,23% | - |
| 13.02.2026 | 2,86 | 3,06 | 2,86 | 2,98 | 2,02% | - |
| 12.02.2026 | 2,92 | 2,97 | 2,86 | 2,93 | 0,93% | 398,00 |
| 11.02.2026 | 2,85 | 2,95 | 2,81 | 2,90 | 3,20% | 2.500,00 |
| 10.02.2026 | 2,81 | 2,83 | 2,81 | 2,81 | 2,20% | - |
| 09.02.2026 | 2,87 | 2,93 | 2,73 | 2,75 | -3,90% | 32.674,00 |
| 06.02.2026 | 2,66 | 2,92 | 2,66 | 2,86 | -1,55% | - |
| 05.02.2026 | 2,90 | 2,91 | 2,90 | 2,90 | -1,56% | - |
| 04.02.2026 | 2,96 | 2,96 | 2,95 | 2,95 | -0,77% | - |
| 03.02.2026 | 2,98 | 3,04 | 2,91 | 2,97 | -3,25% | 51,00 |
| 02.02.2026 | 2,82 | 3,07 | 2,73 | 3,07 | 7,88% | 6.614,00 |
| 30.01.2026 | 2,91 | 3,00 | 2,82 | 2,85 | -1,59% | - |
| 29.01.2026 | 2,90 | 2,90 | 2,89 | 2,90 | 1,83% | - |
| 28.01.2026 | 2,89 | 2,91 | 2,83 | 2,84 | 1,17% | 2.491,00 |
| 27.01.2026 | 2,82 | 2,85 | 2,67 | 2,81 | 6,04% | 1.440,00 |
| 26.01.2026 | 2,64 | 2,65 | 2,64 | 2,65 | -1,67% | - |
| 23.01.2026 | 2,70 | 2,83 | 2,69 | 2,70 | -0,63% | 2.800,00 |
| 22.01.2026 | 2,56 | 2,72 | 2,53 | 2,71 | 6,56% | 145,00 |
| 21.01.2026 | 2,49 | 2,58 | 2,44 | 2,55 | 3,02% | 8.693,00 |
| 20.01.2026 | 2,58 | 2,59 | 2,45 | 2,47 | -4,45% | 27.967,00 |
| 19.01.2026 | 2,59 | 2,59 | 2,51 | 2,59 | -4,82% | 5.400,00 |
| 16.01.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,09% | - |
| 15.01.2026 | 2,71 | 2,76 | 2,60 | 2,72 | -1,50% | 30.221,00 |
| 14.01.2026 | 2,83 | 2,88 | 2,73 | 2,76 | -2,28% | 18.038,00 |
| 13.01.2026 | 3,07 | 3,07 | 2,83 | 2,83 | -17,01% | 1.575,00 |
| 12.01.2026 | 3,44 | 3,49 | 3,40 | 3,40 | 4,37% | 3.292,00 |
| 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 | -3,32% | 11,00 |
| 30.12.2025 | 3,30 | 3,36 | 3,28 | 3,31 | 0,33% | 108,00 |
| 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 |