3,184$
-0,19%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,18 | 3,19 | 3,17 | 3,17 | -0,48% | - |
| 08.07.2026 | 3,16 | 3,19 | 3,16 | 3,19 | 0,79% | 51.748.330,00 |
| 07.07.2026 | 3,15 | 3,17 | 3,15 | 3,17 | 0,32% | 7.502.508,00 |
| 06.07.2026 | 3,16 | 3,17 | 3,15 | 3,16 | -0,16% | 7.260.795,00 |
| 02.07.2026 | 3,16 | 3,17 | 3,16 | 3,16 | 0,00% | 7.879.329,00 |
| 01.07.2026 | 3,17 | 3,17 | 3,15 | 3,16 | -0,16% | 5.394.161,00 |
| 30.06.2026 | 3,15 | 3,17 | 3,15 | 3,17 | 0,32% | 4.881.943,00 |
| 29.06.2026 | 3,17 | 3,17 | 3,15 | 3,16 | -0,47% | 5.734.031,00 |
| 26.06.2026 | 3,15 | 3,17 | 3,15 | 3,17 | 0,63% | 13.995.109,00 |
| 25.06.2026 | 3,15 | 3,16 | 3,15 | 3,15 | 0,00% | 8.816.067,00 |
| 24.06.2026 | 3,15 | 3,16 | 3,13 | 3,15 | -0,32% | 10.821.293,00 |
| 23.06.2026 | 3,16 | 3,17 | 3,15 | 3,16 | 0,32% | 5.646.803,00 |
| 22.06.2026 | 3,16 | 3,16 | 3,15 | 3,15 | 0,20% | 8.854.574,00 |
| 19.06.2026 | 3,14 | 3,15 | 3,14 | 3,14 | -0,19% | - |
| 18.06.2026 | 3,17 | 3,17 | 3,15 | 3,15 | -0,63% | 17.496.865,00 |
| 17.06.2026 | 3,15 | 3,17 | 3,15 | 3,17 | 0,48% | 16.154.949,00 |
| 16.06.2026 | 3,15 | 3,17 | 3,15 | 3,16 | 0,16% | 7.851.825,00 |
| 15.06.2026 | 3,15 | 3,17 | 3,15 | 3,15 | 0,00% | 8.827.427,00 |
| 12.06.2026 | 3,14 | 3,16 | 3,14 | 3,15 | 0,16% | 11.227.107,00 |
| 11.06.2026 | 3,14 | 3,15 | 3,14 | 3,15 | 0,16% | 9.844.869,00 |
| 10.06.2026 | 3,14 | 3,15 | 3,14 | 3,14 | 0,00% | 7.085.047,00 |
| 09.06.2026 | 3,14 | 3,15 | 3,14 | 3,14 | 0,00% | 7.210.211,00 |
| 08.06.2026 | 3,15 | 3,15 | 3,14 | 3,14 | 0,32% | 11.339.349,00 |
| 05.06.2026 | 3,13 | 3,14 | 3,13 | 3,13 | -0,03% | 8.408.767,00 |
| 04.06.2026 | 3,13 | 3,14 | 3,13 | 3,13 | -0,29% | 8.810.475,00 |
| 03.06.2026 | 3,13 | 3,14 | 3,13 | 3,14 | 0,16% | 25.112.900,00 |
| 02.06.2026 | 3,13 | 3,14 | 3,13 | 3,14 | 0,00% | 14.043.711,00 |
| 01.06.2026 | 3,14 | 3,14 | 3,13 | 3,14 | 0,16% | 18.703.854,00 |
| 29.05.2026 | 3,13 | 3,14 | 3,12 | 3,13 | 0,00% | 5.309.834,00 |
| 28.05.2026 | 3,13 | 3,14 | 3,13 | 3,13 | 0,00% | 5.873.374,00 |
| 27.05.2026 | 3,12 | 3,13 | 3,12 | 3,13 | 0,00% | 6.307.409,00 |
| 26.05.2026 | 3,13 | 3,13 | 3,12 | 3,13 | 0,00% | 6.813.107,00 |
| 22.05.2026 | 3,13 | 3,14 | 3,12 | 3,13 | 0,00% | 6.695.117,00 |
| 21.05.2026 | 3,13 | 3,14 | 3,13 | 3,13 | -0,16% | 4.932.052,00 |
| 20.05.2026 | 3,13 | 3,14 | 3,13 | 3,14 | 0,16% | 7.812.571,00 |
| 19.05.2026 | 3,14 | 3,14 | 3,13 | 3,13 | -0,16% | 6.963.853,00 |
| 18.05.2026 | 3,12 | 3,14 | 3,12 | 3,14 | 0,48% | 12.382.150,00 |
| 15.05.2026 | 3,12 | 3,13 | 3,12 | 3,12 | 0,00% | 8.135.536,00 |
| 14.05.2026 | 3,12 | 3,13 | 3,11 | 3,12 | -0,16% | 18.997.394,00 |
| 13.05.2026 | 3,13 | 3,14 | 3,12 | 3,13 | -0,32% | 12.198.275,00 |
| 12.05.2026 | 3,13 | 3,14 | 3,13 | 3,14 | 0,16% | 9.087.972,00 |
| 11.05.2026 | 3,15 | 3,15 | 3,12 | 3,13 | -0,32% | 19.798.115,00 |
| 08.05.2026 | 3,14 | 3,15 | 3,14 | 3,14 | -0,32% | 7.428.025,00 |
| 07.05.2026 | 3,15 | 3,15 | 3,13 | 3,15 | -0,47% | 19.958.724,00 |
| 06.05.2026 | 3,12 | 3,18 | 3,11 | 3,17 | 1,44% | 23.773.267,00 |
| 05.05.2026 | 3,11 | 3,12 | 3,11 | 3,12 | 0,00% | 25.973.872,00 |
| 04.05.2026 | 3,11 | 3,12 | 3,10 | 3,12 | 0,32% | 34.361.768,00 |
| 01.05.2026 | 3,13 | 3,14 | 3,10 | 3,11 | 55,50% | 182.315.651,00 |
| 30.04.2026 | 1,91 | 2,04 | 1,89 | 2,00 | 5,26% | 4.788.615,00 |
| 29.04.2026 | 1,91 | 1,92 | 1,80 | 1,90 | -0,52% | 5.654.137,00 |
| 28.04.2026 | 1,93 | 2,02 | 1,89 | 1,91 | 0,00% | 6.356.384,00 |
| 27.04.2026 | 1,88 | 2,04 | 1,88 | 1,91 | 0,00% | 7.280.513,00 |
| 24.04.2026 | 1,92 | 1,96 | 1,81 | 1,91 | 0,00% | 7.049.747,00 |
| 23.04.2026 | 1,98 | 2,00 | 1,91 | 1,91 | -3,54% | 4.402.570,00 |
| 22.04.2026 | 1,93 | 2,01 | 1,89 | 1,98 | 3,13% | 9.830.103,00 |
| 21.04.2026 | 2,02 | 2,03 | 1,87 | 1,92 | -4,95% | 12.393.165,00 |
| 20.04.2026 | 2,04 | 2,04 | 1,96 | 2,02 | -0,98% | 5.489.676,00 |
| 17.04.2026 | 2,11 | 2,15 | 2,01 | 2,04 | 0,00% | 6.625.501,00 |
| 16.04.2026 | 2,18 | 2,21 | 2,03 | 2,04 | -5,99% | 7.925.385,00 |
| 15.04.2026 | 2,05 | 2,17 | 2,04 | 2,17 | 5,85% | 16.494.188,00 |
| 14.04.2026 | 2,22 | 2,27 | 2,03 | 2,05 | -7,66% | 7.915.687,00 |
| 13.04.2026 | 2,15 | 2,25 | 2,10 | 2,22 | 2,30% | 5.851.844,00 |
| 10.04.2026 | 2,19 | 2,24 | 2,07 | 2,17 | -0,69% | 10.590.487,00 |
| 09.04.2026 | 2,29 | 2,33 | 2,18 | 2,19 | -6,22% | 8.228.873,00 |
| 08.04.2026 | 2,43 | 2,46 | 2,28 | 2,33 | 0,87% | 4.422.765,00 |
| 07.04.2026 | 2,51 | 2,53 | 2,19 | 2,31 | -9,41% | 9.431.887,00 |
| 06.04.2026 | 2,62 | 2,77 | 2,52 | 2,55 | -2,30% | 9.868.336,00 |
| 02.04.2026 | 2,55 | 2,66 | 2,52 | 2,61 | 0,00% | 5.845.376,00 |
| 01.04.2026 | 2,77 | 2,78 | 2,59 | 2,61 | -4,74% | 7.138.478,00 |
| 31.03.2026 | 2,74 | 2,91 | 2,70 | 2,74 | 4,18% | 7.314.491,00 |
| 30.03.2026 | 2,74 | 2,86 | 2,54 | 2,63 | -4,01% | 6.352.715,00 |
| 27.03.2026 | 2,83 | 2,84 | 2,73 | 2,74 | -3,86% | 2.326.120,00 |
| 26.03.2026 | 2,71 | 2,89 | 2,66 | 2,85 | 3,26% | 3.962.110,00 |
| 25.03.2026 | 2,67 | 2,86 | 2,66 | 2,76 | 5,34% | 4.589.910,00 |
| 24.03.2026 | 2,57 | 2,64 | 2,48 | 2,62 | 0,00% | 3.844.667,00 |
| 23.03.2026 | 2,63 | 2,68 | 2,47 | 2,62 | 2,75% | 4.629.265,00 |
| 20.03.2026 | 2,58 | 2,60 | 2,51 | 2,55 | -1,92% | 5.717.057,00 |
| 19.03.2026 | 2,50 | 2,62 | 2,46 | 2,60 | 3,79% | 3.207.718,00 |
| 18.03.2026 | 2,67 | 2,67 | 2,43 | 2,51 | -7,56% | 5.374.001,00 |
| 17.03.2026 | 2,77 | 2,77 | 2,65 | 2,71 | 0,74% | 4.181.024,00 |
| 16.03.2026 | 2,54 | 2,75 | 2,54 | 2,69 | 10,25% | 5.866.877,00 |
| 13.03.2026 | 2,56 | 2,59 | 2,39 | 2,44 | -1,21% | 5.817.428,00 |
| 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 | -4,07% | 7.843.265,00 |
| 10.03.2026 | 3,12 | 3,27 | 2,66 | 2,70 | -11,18% | 9.988.679,00 |
| 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 |