2,501$
1,26%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 2,56 | 2,58 | 2,41 | 2,47 | -4,63% | 6.360.282,00 |
| 11.03.2026 | 2,68 | 2,73 | 2,57 | 2,59 | -3,72% | 7.843.264,00 |
| 10.03.2026 | 3,12 | 3,27 | 2,66 | 2,69 | -11,51% | 62.383,00 |
| 09.03.2026 | 2,67 | 3,06 | 2,64 | 3,04 | 11,76% | 7.355.033,00 |
| 06.03.2026 | 2,72 | 2,77 | 2,64 | 2,72 | -1,81% | 6.363.568,00 |
| 05.03.2026 | 2,84 | 2,96 | 2,75 | 2,77 | -4,81% | 5.717.226,00 |
| 04.03.2026 | 2,95 | 3,02 | 2,75 | 2,91 | 0,00% | 6.563.849,00 |
| 03.03.2026 | 3,12 | 3,19 | 2,83 | 2,91 | -11,01% | 8.831.439,00 |
| 02.03.2026 | 3,27 | 3,36 | 3,27 | 3,27 | -2,39% | 2.182.977,00 |
| 27.02.2026 | 3,33 | 3,39 | 3,28 | 3,35 | -0,30% | 3.145.253,00 |
| 26.02.2026 | 3,33 | 3,36 | 3,25 | 3,36 | 0,90% | 2.663.530,00 |
| 25.02.2026 | 3,31 | 3,37 | 3,28 | 3,33 | 0,91% | 2.681.235,00 |
| 24.02.2026 | 3,36 | 3,39 | 3,28 | 3,30 | -1,20% | 2.733.568,00 |
| 23.02.2026 | 3,48 | 3,53 | 3,29 | 3,34 | -4,02% | 3.320.385,00 |
| 20.02.2026 | 3,50 | 3,56 | 3,45 | 3,48 | -1,14% | 2.469.810,00 |
| 19.02.2026 | 3,55 | 3,56 | 3,46 | 3,52 | -1,40% | 2.022.283,00 |
| 18.02.2026 | 3,57 | 3,69 | 3,52 | 3,57 | 0,56% | 3.016.829,00 |
| 17.02.2026 | 3,41 | 3,62 | 3,40 | 3,55 | 3,50% | 3.157.758,00 |
| 13.02.2026 | 3,40 | 3,63 | 3,39 | 3,43 | 0,88% | 4.847.521,00 |
| 12.02.2026 | 3,48 | 3,52 | 3,38 | 3,40 | -1,73% | 2.302.194,00 |
| 11.02.2026 | 3,40 | 3,51 | 3,33 | 3,46 | 2,06% | 3.568.661,00 |
| 10.02.2026 | 3,30 | 3,42 | 3,27 | 3,39 | 2,11% | 3.130.634,00 |
| 09.02.2026 | 3,41 | 3,41 | 3,26 | 3,32 | -2,35% | 2.217.907,00 |
| 06.02.2026 | 3,25 | 3,45 | 3,22 | 3,40 | 6,92% | 4.765.471,00 |
| 05.02.2026 | 3,40 | 3,50 | 3,16 | 3,18 | -7,02% | 4.989.448,00 |
| 04.02.2026 | 3,52 | 3,54 | 3,39 | 3,42 | -2,56% | 3.639.599,00 |
| 03.02.2026 | 3,53 | 3,60 | 3,44 | 3,51 | 0,29% | 2.676.235,00 |
| 02.02.2026 | 3,39 | 3,64 | 3,34 | 3,50 | 3,24% | 3.949.548,00 |
| 30.01.2026 | 3,51 | 3,60 | 3,35 | 3,39 | -4,51% | 4.176.144,00 |
| 29.01.2026 | 3,45 | 3,55 | 3,39 | 3,55 | 2,60% | 4.733.700,00 |
| 28.01.2026 | 3,42 | 3,50 | 3,36 | 3,46 | 1,17% | 3.904.676,00 |
| 27.01.2026 | 3,34 | 3,52 | 3,19 | 3,42 | 2,40% | 6.258.902,00 |
| 26.01.2026 | 3,12 | 3,35 | 3,06 | 3,34 | 6,37% | 7.117.099,00 |
| 23.01.2026 | 3,18 | 3,18 | 3,10 | 3,14 | -0,95% | 4.296.147,00 |
| 22.01.2026 | 2,98 | 3,21 | 2,97 | 3,17 | 6,38% | 7.143.581,00 |
| 21.01.2026 | 2,89 | 2,99 | 2,86 | 2,98 | 3,11% | 4.116.351,00 |
| 20.01.2026 | 2,93 | 2,98 | 2,86 | 2,89 | -4,07% | 5.631.699,00 |
| 19.01.2026 | 3,00 | 3,01 | 2,99 | 3,01 | -0,90% | - |
| 16.01.2026 | 3,12 | 3,17 | 3,03 | 3,04 | -2,88% | 4.330.645,00 |
| 15.01.2026 | 3,12 | 3,21 | 3,06 | 3,13 | -2,95% | 5.492.096,00 |
| 14.01.2026 | 3,33 | 3,33 | 3,17 | 3,23 | -2,27% | 4.390.071,00 |
| 13.01.2026 | 3,55 | 3,55 | 3,00 | 3,30 | -7,04% | 13.553.396,00 |
| 12.01.2026 | 3,91 | 3,91 | 3,54 | 3,55 | -8,51% | 9.161.245,00 |
| 09.01.2026 | 3,96 | 3,99 | 3,78 | 3,88 | -0,77% | 4.771.787,00 |
| 08.01.2026 | 3,86 | 4,18 | 3,82 | 3,91 | 1,82% | 11.044.192,00 |
| 07.01.2026 | 3,73 | 3,89 | 3,72 | 3,84 | 3,23% | 4.926.105,00 |
| 06.01.2026 | 3,82 | 3,84 | 3,69 | 3,72 | -2,36% | 2.613.119,00 |
| 05.01.2026 | 3,75 | 3,89 | 3,63 | 3,81 | 2,70% | 2.981.500,00 |
| 02.01.2026 | 3,86 | 3,89 | 3,65 | 3,71 | 0,27% | 3.598.099,00 |
| 31.12.2025 | 3,67 | 3,77 | 3,66 | 3,70 | 0,27% | 2.842.812,00 |
| 30.12.2025 | 3,89 | 3,92 | 3,68 | 3,69 | -5,14% | 3.969.458,00 |
| 29.12.2025 | 4,01 | 4,01 | 3,84 | 3,89 | -3,71% | 3.311.712,00 |
| 26.12.2025 | 3,93 | 4,05 | 3,87 | 4,04 | 2,28% | 4.552.510,00 |
| 24.12.2025 | 3,90 | 4,04 | 3,87 | 3,95 | 1,80% | 2.576.589,00 |
| 23.12.2025 | 4,02 | 4,13 | 3,87 | 3,88 | -3,96% | 5.123.645,00 |
| 22.12.2025 | 3,95 | 4,10 | 3,93 | 4,04 | 2,80% | 5.771.670,00 |
| 19.12.2025 | 3,78 | 4,04 | 3,78 | 3,93 | 3,42% | 12.125.706,00 |
| 18.12.2025 | 3,68 | 3,82 | 3,68 | 3,80 | 4,11% | 4.095.954,00 |
| 17.12.2025 | 3,74 | 3,75 | 3,63 | 3,65 | -1,35% | 3.007.875,00 |
| 16.12.2025 | 3,76 | 3,81 | 3,67 | 3,70 | -2,12% | 2.550.298,00 |
| 15.12.2025 | 3,89 | 3,90 | 3,71 | 3,78 | -1,82% | 4.353.577,00 |
| 12.12.2025 | 4,10 | 4,13 | 3,84 | 3,85 | -5,64% | 5.108.381,00 |
| 11.12.2025 | 3,84 | 4,13 | 3,80 | 4,08 | 6,53% | 11.416.408,00 |
| 10.12.2025 | 3,81 | 3,85 | 3,72 | 3,83 | 1,06% | 2.976.024,00 |
| 09.12.2025 | 3,91 | 3,99 | 3,76 | 3,79 | -3,07% | 4.192.068,00 |
| 08.12.2025 | 3,78 | 4,00 | 3,73 | 3,91 | 4,83% | 5.617.661,00 |
| 05.12.2025 | 3,81 | 3,83 | 3,68 | 3,73 | -1,58% | 3.200.647,00 |
| 04.12.2025 | 3,79 | 3,91 | 3,76 | 3,79 | 0,26% | 4.696.558,00 |
| 03.12.2025 | 3,66 | 3,85 | 3,61 | 3,78 | 3,28% | 4.139.825,00 |
| 02.12.2025 | 3,75 | 3,90 | 3,59 | 3,66 | -1,61% | 5.416.871,00 |
| 01.12.2025 | 3,94 | 4,03 | 3,64 | 3,72 | -7,23% | 7.002.410,00 |
| 28.11.2025 | 3,98 | 4,02 | 3,88 | 4,01 | 1,52% | 4.617.035,00 |
| 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% | 19.145.659,00 |
| 24.11.2025 | 3,10 | 3,20 | 3,10 | 3,18 | 3,25% | 6.312.931,00 |
| 21.11.2025 | 2,95 | 3,18 | 2,95 | 3,08 | 4,59% | 9.835.281,00 |
| 20.11.2025 | 2,84 | 3,02 | 2,82 | 2,94 | 5,76% | 6.412.787,00 |
| 19.11.2025 | 2,83 | 2,84 | 2,74 | 2,78 | -1,77% | 2.688.209,00 |
| 18.11.2025 | 2,83 | 2,91 | 2,66 | 2,83 | 0,00% | 7.224.754,00 |
| 17.11.2025 | 2,88 | 2,93 | 2,72 | 2,83 | -2,25% | 3.885.190,00 |
| 14.11.2025 | 2,92 | 3,05 | 2,89 | 2,90 | -2,20% | 4.291.994,00 |
| 13.11.2025 | 3,00 | 3,10 | 2,94 | 2,96 | -2,47% | 6.118.588,00 |
| 12.11.2025 | 3,11 | 3,26 | 3,03 | 3,04 | -2,10% | 11.040.353,00 |
| 11.11.2025 | 2,88 | 3,12 | 2,84 | 3,10 | 7,64% | 7.890.731,00 |
| 10.11.2025 | 2,68 | 2,90 | 2,65 | 2,88 | 8,27% | 7.558.865,00 |
| 07.11.2025 | 2,50 | 2,67 | 2,49 | 2,66 | 6,40% | 6.580.502,00 |
| 06.11.2025 | 2,76 | 2,78 | 2,42 | 2,50 | -15,40% | 11.656.866,00 |
| 05.11.2025 | 2,81 | 3,00 | 2,77 | 2,96 | 3,68% | 5.360.337,00 |
| 04.11.2025 | 2,90 | 2,97 | 2,80 | 2,85 | -3,39% | 5.573.026,00 |
| 03.11.2025 | 3,00 | 3,00 | 2,85 | 2,95 | -0,67% | 3.826.164,00 |
| 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 | 1,39% | 3.374.528,00 |
| 23.10.2025 | 2,73 | 2,75 | 2,66 | 2,67 | -1,74% | - |
| 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 |