1,826$
-1,30%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,88 | 1,91 | 1,81 | 1,82 | -1,62% | 1.966.061,00 |
| 20.02.2025 | 1,90 | 1,93 | 1,85 | 1,85 | -2,63% | 1.579.684,00 |
| 19.02.2025 | 1,86 | 1,93 | 1,86 | 1,90 | 1,60% | 2.027.968,00 |
| 18.02.2025 | 1,86 | 1,93 | 1,86 | 1,87 | 0,25% | 1.564.907,00 |
| 17.02.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 0,29% | - |
| 14.02.2025 | 1,83 | 1,90 | 1,82 | 1,86 | -0,53% | 1.917.271,00 |
| 13.02.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -0,53% | 2.005.554,00 |
| 12.02.2025 | 1,76 | 1,90 | 1,76 | 1,88 | 5,03% | 3.258.501,00 |
| 11.02.2025 | 1,83 | 1,84 | 1,71 | 1,79 | -3,76% | 4.166.158,00 |
| 10.02.2025 | 1,88 | 1,88 | 1,82 | 1,86 | 0,00% | 1.903.614,00 |
| 07.02.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 0,54% | 1.813.726,00 |
| 06.02.2025 | 1,92 | 1,92 | 1,83 | 1,85 | -2,12% | 1.871.279,00 |
| 05.02.2025 | 1,88 | 1,94 | 1,85 | 1,89 | 0,53% | 2.554.092,00 |
| 04.02.2025 | 1,81 | 1,88 | 1,74 | 1,88 | 3,87% | 3.970.030,00 |
| 03.02.2025 | 1,75 | 1,86 | 1,71 | 1,81 | 1,12% | 5.390.397,00 |
| 31.01.2025 | 1,80 | 1,83 | 1,74 | 1,79 | -1,10% | 9.380.863,00 |
| 30.01.2025 | 1,88 | 1,92 | 1,80 | 1,81 | -4,23% | 5.220.366,00 |
| 29.01.2025 | 1,94 | 1,98 | 1,86 | 1,89 | -3,08% | 4.113.337,00 |
| 28.01.2025 | 2,01 | 2,04 | 1,94 | 1,95 | -2,01% | 2.940.747,00 |
| 27.01.2025 | 2,09 | 2,13 | 1,96 | 1,99 | -5,24% | 4.328.057,00 |
| 24.01.2025 | 2,09 | 2,23 | 2,05 | 2,10 | 0,96% | 5.606.856,00 |
| 23.01.2025 | 2,20 | 2,26 | 2,02 | 2,08 | -5,45% | 6.610.900,00 |
| 22.01.2025 | 2,16 | 2,22 | 2,07 | 2,20 | 2,33% | 5.891.509,00 |
| 21.01.2025 | 2,23 | 2,25 | 2,14 | 2,15 | -2,71% | 5.012.337,00 |
| 17.01.2025 | 2,25 | 2,31 | 2,17 | 2,21 | -2,21% | 2.550.371,00 |
| 16.01.2025 | 2,16 | 2,28 | 2,05 | 2,26 | 2,26% | 8.963.350,00 |
| 15.01.2025 | 2,31 | 2,34 | 2,12 | 2,21 | -1,34% | 5.810.193,00 |
| 14.01.2025 | 2,29 | 2,40 | 2,23 | 2,24 | -1,75% | 4.368.803,00 |
| 13.01.2025 | 2,29 | 2,33 | 2,15 | 2,28 | -2,56% | 7.799.211,00 |
| 10.01.2025 | 2,17 | 2,36 | 2,13 | 2,34 | 7,83% | 5.191.856,00 |
| 08.01.2025 | 2,15 | 2,20 | 2,13 | 2,17 | 0,00% | 2.967.018,00 |
| 07.01.2025 | 2,15 | 2,22 | 2,15 | 2,17 | 0,93% | 3.758.347,00 |
| 06.01.2025 | 2,20 | 2,27 | 2,12 | 2,15 | -1,83% | 5.236.960,00 |
| 03.01.2025 | 2,21 | 2,22 | 2,10 | 2,19 | -0,45% | 5.684.894,00 |
| 02.01.2025 | 2,22 | 2,29 | 2,17 | 2,20 | 0,00% | 3.405.346,00 |
| 31.12.2024 | 2,15 | 2,23 | 2,15 | 2,20 | 2,33% | 2.639.239,00 |
| 30.12.2024 | 2,24 | 2,26 | 2,13 | 2,15 | -5,70% | 5.840.928,00 |
| 27.12.2024 | 2,32 | 2,36 | 2,24 | 2,28 | -1,72% | 3.068.922,00 |
| 26.12.2024 | 2,27 | 2,34 | 2,16 | 2,32 | 0,87% | 4.173.081,00 |
| 24.12.2024 | 2,24 | 2,30 | 2,18 | 2,30 | 2,68% | 1.955.784,00 |
| 23.12.2024 | 2,20 | 2,29 | 2,19 | 2,24 | 2,28% | 2.801.599,00 |
| 20.12.2024 | 2,15 | 2,23 | 2,12 | 2,19 | 0,69% | 6.141.774,00 |
| 19.12.2024 | 2,19 | 2,25 | 2,15 | 2,18 | 0,93% | 3.614.297,00 |
| 18.12.2024 | 2,40 | 2,43 | 2,12 | 2,16 | -12,40% | 5.835.195,00 |
| 17.12.2024 | 2,43 | 2,54 | 2,35 | 2,46 | 5,58% | 7.509.573,00 |
| 16.12.2024 | 2,28 | 2,43 | 2,21 | 2,33 | 3,56% | 6.453.269,00 |
| 13.12.2024 | 2,18 | 2,27 | 1,84 | 2,25 | -11,76% | 33.909.558,00 |
| 12.12.2024 | 2,72 | 2,72 | 2,47 | 2,55 | -5,20% | 8.228.097,00 |
| 11.12.2024 | 3,07 | 3,10 | 2,28 | 2,69 | -11,51% | 19.112.644,00 |
| 10.12.2024 | 3,84 | 3,89 | 2,97 | 3,04 | -20,63% | 13.609.412,00 |
| 09.12.2024 | 3,48 | 3,94 | 3,35 | 3,83 | 10,06% | 5.574.635,00 |
| 06.12.2024 | 3,49 | 3,67 | 3,39 | 3,48 | 4,19% | 5.865.089,00 |
| 05.12.2024 | 3,65 | 3,79 | 3,28 | 3,34 | -8,74% | 7.456.360,00 |
| 04.12.2024 | 3,32 | 3,81 | 3,31 | 3,66 | 12,62% | 10.939.053,00 |
| 03.12.2024 | 3,05 | 3,29 | 3,01 | 3,25 | 4,84% | 5.497.610,00 |
| 02.12.2024 | 2,78 | 3,44 | 2,78 | 3,10 | 10,71% | 13.826.298,00 |
| 29.11.2024 | 2,54 | 2,81 | 2,52 | 2,80 | 10,24% | 4.133.964,00 |
| 27.11.2024 | 2,59 | 2,61 | 2,46 | 2,54 | -1,17% | 5.322.328,00 |
| 26.11.2024 | 2,52 | 2,61 | 2,51 | 2,57 | 0,00% | 7.582.940,00 |
| 25.11.2024 | 2,52 | 2,62 | 2,52 | 2,57 | 1,98% | 4.438.082,00 |
| 22.11.2024 | 2,48 | 2,54 | 2,45 | 2,52 | 2,02% | 3.157.468,00 |
| 21.11.2024 | 2,39 | 2,51 | 2,35 | 2,47 | 2,49% | 3.102.288,00 |
| 20.11.2024 | 2,38 | 2,45 | 2,31 | 2,41 | 0,00% | 4.286.690,00 |
| 19.11.2024 | 2,13 | 2,41 | 2,13 | 2,41 | 12,09% | 5.597.876,00 |
| 18.11.2024 | 2,13 | 2,19 | 2,06 | 2,15 | 1,42% | 6.298.349,00 |
| 15.11.2024 | 2,12 | 2,15 | 2,02 | 2,12 | 0,95% | 6.498.641,00 |
| 14.11.2024 | 2,22 | 2,24 | 2,10 | 2,10 | -5,83% | 4.206.831,00 |
| 13.11.2024 | 2,42 | 2,48 | 2,22 | 2,23 | -8,42% | 5.846.070,00 |
| 12.11.2024 | 2,49 | 2,49 | 2,34 | 2,44 | -3,37% | 3.907.504,00 |
| 11.11.2024 | 2,31 | 2,60 | 2,29 | 2,52 | 10,53% | 13.033.208,00 |
| 08.11.2024 | 2,09 | 2,37 | 2,07 | 2,28 | 8,06% | 8.947.091,00 |
| 07.11.2024 | 2,03 | 2,14 | 1,87 | 2,11 | -4,31% | 11.884.471,00 |
| 06.11.2024 | 2,19 | 2,25 | 2,12 | 2,21 | 4,01% | 6.038.465,00 |
| 05.11.2024 | 2,00 | 2,14 | 1,97 | 2,12 | 6,00% | 6.292.577,00 |
| 04.11.2024 | 2,04 | 2,05 | 1,97 | 2,00 | -1,48% | 2.469.818,00 |
| 01.11.2024 | 2,06 | 2,09 | 2,01 | 2,03 | -0,49% | 2.143.843,00 |
| 31.10.2024 | 2,13 | 2,14 | 2,04 | 2,04 | -4,23% | 2.754.580,00 |
| 30.10.2024 | 2,08 | 2,20 | 2,06 | 2,13 | 2,40% | 2.794.520,00 |
| 29.10.2024 | 2,12 | 2,12 | 2,05 | 2,08 | -2,35% | 2.239.903,00 |
| 28.10.2024 | 2,12 | 2,26 | 2,12 | 2,13 | 1,43% | 3.363.823,00 |
| 25.10.2024 | 2,07 | 2,16 | 2,05 | 2,10 | 1,94% | 3.552.788,00 |
| 24.10.2024 | 2,06 | 2,12 | 2,04 | 2,06 | 0,49% | 1.762.297,00 |
| 23.10.2024 | 2,12 | 2,13 | 2,02 | 2,05 | -3,76% | 2.654.602,00 |
| 22.10.2024 | 2,06 | 2,13 | 2,00 | 2,13 | 3,40% | 2.843.423,00 |
| 21.10.2024 | 2,04 | 2,08 | 2,03 | 2,06 | 0,98% | 1.814.674,00 |
| 18.10.2024 | 2,10 | 2,14 | 2,04 | 2,04 | -3,32% | 2.895.948,00 |
| 17.10.2024 | 2,13 | 2,18 | 2,01 | 2,11 | -0,47% | 2.893.325,00 |
| 16.10.2024 | 2,17 | 2,21 | 2,05 | 2,12 | -0,47% | 4.644.243,00 |
| 15.10.2024 | 2,09 | 2,16 | 2,04 | 2,13 | 1,43% | 1.766.637,00 |
| 14.10.2024 | 1,97 | 2,10 | 1,94 | 2,10 | 6,60% | 1.941.783,00 |
| 11.10.2024 | 1,90 | 1,98 | 1,88 | 1,97 | 3,68% | 3.462.946,00 |
| 10.10.2024 | 1,92 | 1,93 | 1,82 | 1,90 | -1,55% | 3.330.558,00 |
| 09.10.2024 | 2,05 | 2,06 | 1,89 | 1,93 | -6,76% | 4.022.068,00 |
| 08.10.2024 | 2,04 | 2,14 | 2,02 | 2,07 | 1,47% | 1.676.157,00 |
| 07.10.2024 | 2,18 | 2,19 | 2,02 | 2,04 | -5,56% | 3.147.734,00 |
| 04.10.2024 | 1,98 | 2,17 | 1,94 | 2,16 | 9,64% | 4.516.018,00 |
| 03.10.2024 | 1,81 | 2,04 | 1,78 | 1,97 | 8,24% | 6.267.063,00 |
| 02.10.2024 | 1,61 | 1,83 | 1,58 | 1,82 | 12,48% | 6.948.102,00 |
| 01.10.2024 | 1,69 | 1,69 | 1,60 | 1,62 | -1,34% | 3.256.756,00 |
| 30.09.2024 | 1,68 | 1,74 | 1,63 | 1,64 | -2,38% | 2.798.969,00 |