3,952$
4,00%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 3,78 | 4,04 | 3,78 | 3,93 | 3,42% | 12.480.672,00 |
| 18.12.2025 | 3,68 | 3,82 | 3,68 | 3,80 | 4,11% | 4.136.066,00 |
| 17.12.2025 | 3,74 | 3,75 | 3,63 | 3,65 | -1,35% | 3.037.044,00 |
| 16.12.2025 | 3,76 | 3,81 | 3,67 | 3,70 | -2,12% | 5.720.719,00 |
| 15.12.2025 | 3,89 | 3,90 | 3,71 | 3,78 | -1,82% | 4.529.998,00 |
| 12.12.2025 | 4,10 | 4,13 | 3,84 | 3,85 | -5,64% | 5.284.383,00 |
| 11.12.2025 | 3,84 | 4,13 | 3,80 | 4,08 | 6,53% | 11.440.012,00 |
| 10.12.2025 | 3,81 | 3,85 | 3,72 | 3,83 | 1,06% | 2.982.625,00 |
| 09.12.2025 | 3,91 | 3,99 | 3,76 | 3,79 | -3,07% | 4.224.586,00 |
| 08.12.2025 | 3,78 | 4,00 | 3,73 | 3,91 | 4,83% | 5.627.585,00 |
| 05.12.2025 | 3,81 | 3,83 | 3,68 | 3,73 | -1,58% | 3.202.726,00 |
| 04.12.2025 | 3,79 | 3,91 | 3,76 | 3,79 | 0,26% | 4.730.191,00 |
| 03.12.2025 | 3,66 | 3,85 | 3,61 | 3,78 | 3,28% | 4.149.422,00 |
| 02.12.2025 | 3,75 | 3,90 | 3,59 | 3,66 | -1,61% | 5.433.922,00 |
| 01.12.2025 | 3,94 | 4,03 | 3,64 | 3,72 | -7,23% | 7.009.619,00 |
| 28.11.2025 | 3,98 | 4,02 | 3,88 | 4,01 | 1,52% | 4.617.974,00 |
| 26.11.2025 | 3,70 | 4,02 | 3,64 | 3,95 | 7,05% | 11.056.743,00 |
| 25.11.2025 | 3,28 | 3,77 | 3,28 | 3,69 | 16,22% | 19.177.642,00 |
| 24.11.2025 | 3,10 | 3,20 | 3,10 | 3,18 | 3,08% | 6.460.707,00 |
| 21.11.2025 | 2,95 | 3,18 | 2,95 | 3,08 | 4,76% | 9.844.122,00 |
| 20.11.2025 | 2,84 | 3,02 | 2,82 | 2,94 | 5,76% | 6.426.817,00 |
| 19.11.2025 | 2,83 | 2,84 | 2,74 | 2,78 | -1,77% | 2.744.848,00 |
| 18.11.2025 | 2,83 | 2,91 | 2,66 | 2,83 | 0,00% | 7.227.838,00 |
| 17.11.2025 | 2,88 | 2,93 | 2,72 | 2,83 | -2,41% | 3.887.012,00 |
| 14.11.2025 | 2,92 | 3,05 | 2,89 | 2,90 | -2,03% | 4.301.714,00 |
| 13.11.2025 | 3,00 | 3,10 | 2,94 | 2,96 | -2,31% | 6.126.092,00 |
| 12.11.2025 | 3,11 | 3,26 | 3,03 | 3,03 | -2,26% | 11.089.376,00 |
| 11.11.2025 | 2,88 | 3,12 | 2,84 | 3,10 | 7,64% | 7.913.987,00 |
| 10.11.2025 | 2,68 | 2,90 | 2,65 | 2,88 | 8,27% | 8.144.277,00 |
| 07.11.2025 | 2,50 | 2,67 | 2,49 | 2,66 | 6,40% | 6.594.939,00 |
| 06.11.2025 | 2,76 | 2,78 | 2,42 | 2,50 | -15,40% | 11.799.535,00 |
| 05.11.2025 | 2,81 | 3,00 | 2,77 | 2,96 | 3,68% | 5.386.632,00 |
| 04.11.2025 | 2,90 | 2,97 | 2,80 | 2,85 | -3,39% | 5.594.826,00 |
| 03.11.2025 | 3,00 | 3,00 | 2,85 | 2,95 | -0,67% | 3.843.376,00 |
| 31.10.2025 | 2,84 | 3,01 | 2,80 | 2,97 | 4,58% | 6.293.389,00 |
| 30.10.2025 | 2,81 | 2,94 | 2,78 | 2,84 | -1,05% | 3.454.115,00 |
| 29.10.2025 | 3,04 | 3,04 | 2,80 | 2,87 | -5,59% | 6.169.701,00 |
| 28.10.2025 | 2,93 | 3,11 | 2,88 | 3,04 | 4,83% | 7.211.749,00 |
| 27.10.2025 | 2,75 | 2,92 | 2,73 | 2,90 | 7,01% | 6.172.141,00 |
| 24.10.2025 | 2,72 | 2,76 | 2,68 | 2,71 | 1,12% | 3.374.696,00 |
| 23.10.2025 | 2,74 | 2,76 | 2,65 | 2,68 | -1,47% | 3.368.927,00 |
| 22.10.2025 | 2,75 | 2,79 | 2,65 | 2,72 | -2,51% | 4.442.567,00 |
| 21.10.2025 | 2,82 | 2,83 | 2,72 | 2,79 | -1,06% | 3.397.842,00 |
| 20.10.2025 | 2,78 | 2,85 | 2,71 | 2,82 | 2,38% | 4.386.556,00 |
| 17.10.2025 | 2,60 | 2,82 | 2,60 | 2,75 | 3,94% | - |
| 16.10.2025 | 2,53 | 2,68 | 2,52 | 2,65 | 5,16% | 5.217.203,00 |
| 15.10.2025 | 2,75 | 2,76 | 2,52 | 2,52 | -6,67% | 9.042.433,00 |
| 14.10.2025 | 2,67 | 2,74 | 2,55 | 2,70 | -0,74% | 5.131.510,00 |
| 13.10.2025 | 2,55 | 2,75 | 2,54 | 2,72 | 7,51% | 7.206.075,00 |
| 10.10.2025 | 2,46 | 2,59 | 2,44 | 2,53 | 3,05% | 7.549.788,00 |
| 09.10.2025 | 2,62 | 2,67 | 2,44 | 2,46 | -4,47% | 6.619.684,00 |
| 08.10.2025 | 2,52 | 2,66 | 2,30 | 2,57 | -16,83% | 31.277.610,00 |
| 07.10.2025 | 3,10 | 3,16 | 3,03 | 3,09 | -0,96% | 8.140.816,00 |
| 06.10.2025 | 3,29 | 3,42 | 3,11 | 3,12 | -5,45% | 7.953.857,00 |
| 03.10.2025 | 3,06 | 3,38 | 2,97 | 3,30 | 13,79% | 18.969.135,00 |
| 02.10.2025 | 2,92 | 2,94 | 2,80 | 2,90 | 0,00% | 4.188.222,00 |
| 01.10.2025 | 2,63 | 2,96 | 2,63 | 2,90 | 9,43% | 8.449.309,00 |
| 30.09.2025 | 2,61 | 2,71 | 2,57 | 2,65 | 0,38% | 4.883.017,00 |
| 29.09.2025 | 2,69 | 2,77 | 2,60 | 2,64 | -0,38% | 8.519.852,00 |
| 26.09.2025 | 2,58 | 2,65 | 2,47 | 2,65 | 3,52% | 5.395.510,00 |
| 25.09.2025 | 2,38 | 2,60 | 2,35 | 2,56 | 5,35% | 8.625.632,00 |
| 24.09.2025 | 2,49 | 2,51 | 2,41 | 2,43 | -2,02% | 4.775.648,00 |
| 23.09.2025 | 2,47 | 2,52 | 2,44 | 2,48 | -1,20% | 6.588.656,00 |
| 22.09.2025 | 2,66 | 2,66 | 2,47 | 2,51 | -5,64% | 7.788.180,00 |
| 19.09.2025 | 2,83 | 2,94 | 2,65 | 2,66 | -3,27% | 10.733.942,00 |
| 18.09.2025 | 2,76 | 2,80 | 2,69 | 2,75 | 1,10% | 6.312.800,00 |
| 17.09.2025 | 2,80 | 2,85 | 2,69 | 2,72 | -1,81% | 4.948.806,00 |
| 16.09.2025 | 2,79 | 2,82 | 2,70 | 2,77 | -0,36% | 4.896.830,00 |
| 15.09.2025 | 2,87 | 2,90 | 2,77 | 2,78 | -2,11% | 5.433.921,00 |
| 12.09.2025 | 2,77 | 2,89 | 2,73 | 2,84 | 1,79% | 4.550.594,00 |
| 11.09.2025 | 2,62 | 2,80 | 2,61 | 2,79 | 7,31% | 6.410.561,00 |
| 10.09.2025 | 2,53 | 2,60 | 2,45 | 2,60 | 2,36% | 5.899.847,00 |
| 09.09.2025 | 2,48 | 2,62 | 2,37 | 2,54 | 1,20% | 9.437.130,00 |
| 08.09.2025 | 2,70 | 2,73 | 2,48 | 2,51 | -6,34% | 9.779.820,00 |
| 05.09.2025 | 2,54 | 2,71 | 2,54 | 2,68 | 5,93% | 10.775.752,00 |
| 04.09.2025 | 2,43 | 2,58 | 2,40 | 2,53 | 4,12% | 7.644.716,00 |
| 03.09.2025 | 2,31 | 2,44 | 2,26 | 2,43 | 4,74% | 6.782.599,00 |
| 02.09.2025 | 2,22 | 2,42 | 2,20 | 2,32 | 4,50% | 7.952.576,00 |
| 29.08.2025 | 2,22 | 2,28 | 2,09 | 2,22 | 0,45% | 8.189.554,00 |
| 28.08.2025 | 2,19 | 2,26 | 2,18 | 2,21 | 1,38% | 3.774.572,00 |
| 27.08.2025 | 2,19 | 2,24 | 2,17 | 2,18 | -0,46% | 4.353.463,00 |
| 26.08.2025 | 2,17 | 2,23 | 2,13 | 2,19 | 1,86% | 3.711.346,00 |
| 25.08.2025 | 2,17 | 2,29 | 2,14 | 2,15 | -0,92% | 4.960.827,00 |
| 22.08.2025 | 2,14 | 2,20 | 2,13 | 2,17 | 1,88% | 4.941.768,00 |
| 21.08.2025 | 2,06 | 2,15 | 2,03 | 2,13 | 3,90% | 4.353.782,00 |
| 20.08.2025 | 2,03 | 2,09 | 2,00 | 2,05 | 0,49% | 3.744.337,00 |
| 19.08.2025 | 2,08 | 2,14 | 2,03 | 2,04 | -2,86% | 4.020.998,00 |
| 18.08.2025 | 2,05 | 2,11 | 2,01 | 2,10 | 2,44% | 4.656.695,00 |
| 15.08.2025 | 2,04 | 2,19 | 2,02 | 2,05 | -0,97% | 5.523.777,00 |
| 14.08.2025 | 1,94 | 2,11 | 1,86 | 2,07 | 6,70% | 6.622.241,00 |
| 13.08.2025 | 1,83 | 2,03 | 1,82 | 1,94 | 8,38% | 9.295.175,00 |
| 12.08.2025 | 1,86 | 1,88 | 1,74 | 1,79 | -2,98% | 4.558.634,00 |
| 11.08.2025 | 1,87 | 1,87 | 1,78 | 1,85 | -1,34% | 4.252.021,00 |
| 08.08.2025 | 1,81 | 1,88 | 1,70 | 1,87 | 3,31% | 5.166.333,00 |
| 07.08.2025 | 1,92 | 1,97 | 1,77 | 1,81 | -5,73% | 5.228.045,00 |
| 06.08.2025 | 1,63 | 1,93 | 1,62 | 1,92 | 18,52% | 8.553.787,00 |
| 05.08.2025 | 1,63 | 1,72 | 1,59 | 1,62 | 8,72% | 8.203.799,00 |
| 04.08.2025 | 1,43 | 1,52 | 1,38 | 1,49 | 6,43% | 4.466.640,00 |
| 01.08.2025 | 1,39 | 1,42 | 1,34 | 1,40 | -1,41% | 2.640.506,00 |
| 31.07.2025 | 1,38 | 1,43 | 1,36 | 1,42 | 0,71% | 3.295.949,00 |