0,865$
7,80%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 0,81 | 0,89 | 0,81 | 0,86 | 7,85% | - |
| 16.05.2025 | 0,80 | 0,81 | 0,75 | 0,80 | 3,19% | 4.986.477,00 |
| 15.05.2025 | 0,73 | 0,78 | 0,69 | 0,78 | 6,47% | 9.238.497,00 |
| 14.05.2025 | 0,79 | 0,80 | 0,72 | 0,73 | -6,49% | 7.067.696,00 |
| 13.05.2025 | 0,81 | 0,82 | 0,75 | 0,78 | -2,28% | 5.925.662,00 |
| 12.05.2025 | 0,81 | 0,86 | 0,77 | 0,80 | 0,11% | 12.085.538,00 |
| 09.05.2025 | 0,91 | 0,93 | 0,73 | 0,80 | -10,62% | 11.788.063,00 |
| 08.05.2025 | 0,87 | 0,93 | 0,84 | 0,89 | 2,51% | 10.082.213,00 |
| 07.05.2025 | 0,99 | 1,00 | 0,85 | 0,87 | -10,72% | 6.004.357,00 |
| 06.05.2025 | 1,01 | 1,05 | 0,96 | 0,98 | -7,10% | 4.748.715,00 |
| 05.05.2025 | 1,07 | 1,10 | 1,03 | 1,05 | -3,67% | 4.151.730,00 |
| 02.05.2025 | 1,00 | 1,11 | 0,98 | 1,09 | 10,77% | 5.548.477,00 |
| 01.05.2025 | 1,01 | 1,05 | 0,97 | 0,98 | -1,50% | 3.170.514,00 |
| 30.04.2025 | 0,95 | 1,01 | 0,93 | 1,00 | 4,07% | 5.256.585,00 |
| 29.04.2025 | 0,91 | 0,98 | 0,90 | 0,96 | 5,80% | 3.885.419,00 |
| 28.04.2025 | 0,94 | 0,96 | 0,89 | 0,91 | -1,38% | 2.943.021,00 |
| 25.04.2025 | 0,89 | 0,94 | 0,85 | 0,92 | 4,39% | 4.838.959,00 |
| 24.04.2025 | 0,95 | 0,96 | 0,85 | 0,88 | -6,60% | 6.835.766,00 |
| 23.04.2025 | 0,98 | 1,06 | 0,93 | 0,94 | 1,50% | 4.932.256,00 |
| 22.04.2025 | 0,88 | 0,95 | 0,82 | 0,93 | 9,12% | 3.975.040,00 |
| 21.04.2025 | 0,93 | 0,93 | 0,82 | 0,85 | -10,32% | 5.897.416,00 |
| 17.04.2025 | 0,97 | 1,00 | 0,94 | 0,95 | -1,44% | 4.529.029,00 |
| 16.04.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -3,19% | 3.059.396,00 |
| 15.04.2025 | 0,98 | 1,06 | 0,98 | 1,00 | -0,34% | 3.242.327,00 |
| 14.04.2025 | 1,04 | 1,05 | 0,98 | 1,00 | -2,05% | 7.053.428,00 |
| 11.04.2025 | 0,98 | 1,02 | 0,95 | 1,02 | 6,25% | 8.624.370,00 |
| 10.04.2025 | 1,02 | 1,04 | 0,93 | 0,96 | -8,13% | 15.177.340,00 |
| 09.04.2025 | 1,06 | 1,11 | 0,97 | 1,05 | -1,42% | 10.659.154,00 |
| 08.04.2025 | 1,24 | 1,25 | 1,04 | 1,06 | -11,67% | 6.162.924,00 |
| 07.04.2025 | 1,20 | 1,23 | 1,14 | 1,20 | -2,44% | 5.947.464,00 |
| 04.04.2025 | 1,28 | 1,30 | 1,17 | 1,23 | -4,65% | 5.323.118,00 |
| 03.04.2025 | 1,34 | 1,35 | 1,28 | 1,29 | -7,19% | 4.259.406,00 |
| 02.04.2025 | 1,38 | 1,43 | 1,37 | 1,39 | -1,42% | 4.312.943,00 |
| 01.04.2025 | 1,45 | 1,46 | 1,35 | 1,41 | -2,08% | 4.978.103,00 |
| 31.03.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -4,00% | 4.812.386,00 |
| 28.03.2025 | 1,61 | 1,62 | 1,50 | 1,50 | -6,83% | 2.562.871,00 |
| 27.03.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -1,23% | 3.376.249,00 |
| 26.03.2025 | 1,68 | 1,70 | 1,62 | 1,63 | -2,98% | 3.616.140,00 |
| 25.03.2025 | 1,72 | 1,73 | 1,64 | 1,68 | -3,45% | 3.822.577,00 |
| 24.03.2025 | 1,71 | 1,75 | 1,67 | 1,74 | 2,96% | 4.394.597,00 |
| 21.03.2025 | 1,61 | 1,72 | 1,60 | 1,69 | 4,32% | 5.007.360,00 |
| 20.03.2025 | 1,62 | 1,69 | 1,59 | 1,62 | -2,99% | 2.813.207,00 |
| 19.03.2025 | 1,57 | 1,68 | 1,56 | 1,67 | 5,70% | 4.372.318,00 |
| 18.03.2025 | 1,54 | 1,59 | 1,47 | 1,58 | 2,60% | 3.470.966,00 |
| 17.03.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 2,67% | 3.940.254,00 |
| 14.03.2025 | 1,51 | 1,58 | 1,49 | 1,50 | 0,00% | 4.459.433,00 |
| 13.03.2025 | 1,52 | 1,61 | 1,47 | 1,50 | -1,32% | 6.136.564,00 |
| 12.03.2025 | 1,57 | 1,58 | 1,50 | 1,52 | -1,94% | 7.159.792,00 |
| 11.03.2025 | 1,59 | 1,61 | 1,50 | 1,55 | -1,90% | 9.001.267,00 |
| 10.03.2025 | 1,67 | 1,71 | 1,56 | 1,58 | -6,51% | 6.187.531,00 |
| 07.03.2025 | 1,57 | 1,71 | 1,56 | 1,69 | 6,29% | 3.268.074,00 |
| 06.03.2025 | 1,61 | 1,67 | 1,58 | 1,59 | -3,64% | 3.529.605,00 |
| 05.03.2025 | 1,78 | 1,80 | 1,64 | 1,65 | -7,30% | 3.857.814,00 |
| 04.03.2025 | 1,65 | 1,86 | 1,60 | 1,78 | 13,02% | 5.841.129,00 |
| 03.03.2025 | 1,75 | 1,75 | 1,57 | 1,58 | -7,35% | 5.133.625,00 |
| 28.02.2025 | 1,66 | 1,71 | 1,64 | 1,70 | 2,41% | 2.257.193,00 |
| 27.02.2025 | 1,67 | 1,72 | 1,66 | 1,66 | 0,61% | 2.122.522,00 |
| 26.02.2025 | 1,75 | 1,76 | 1,65 | 1,65 | -4,07% | 2.894.468,00 |
| 25.02.2025 | 1,85 | 1,86 | 1,72 | 1,72 | -5,49% | 5.880.490,00 |
| 24.02.2025 | 1,83 | 1,86 | 1,78 | 1,82 | 0,00% | 2.753.413,00 |
| 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 |