0,830€
30,74%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,58 | 0,58 | 0,58 | 0,58 | -8,35% | - |
| 24.04.2025 | 0,64 | 0,64 | 0,64 | 0,64 | 0,32% | - |
| 23.04.2025 | 0,63 | 0,63 | 0,63 | 0,63 | -23,09% | - |
| 22.04.2025 | 0,80 | 0,82 | 0,80 | 0,82 | 2,87% | 10.400,00 |
| 17.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 0,00% | - |
| 16.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | -1,84% | - |
| 15.04.2025 | 0,80 | 0,97 | 0,80 | 0,82 | 1,87% | 300,00 |
| 14.04.2025 | 0,80 | 0,80 | 0,80 | 0,80 | 45,99% | - |
| 11.04.2025 | 0,55 | 0,55 | 0,55 | 0,55 | -27,80% | - |
| 10.04.2025 | 0,76 | 0,76 | 0,76 | 0,76 | -25,70% | - |
| 09.04.2025 | 0,73 | 1,02 | 0,73 | 1,02 | 12,62% | 400,00 |
| 08.04.2025 | 0,91 | 0,91 | 0,91 | 0,91 | -13,54% | - |
| 07.04.2025 | 0,92 | 1,05 | 0,92 | 1,05 | -6,92% | - |
| 04.04.2025 | 0,96 | 1,13 | 0,96 | 1,13 | 12,70% | - |
| 03.04.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -22,06% | - |
| 02.04.2025 | 1,11 | 1,28 | 1,11 | 1,28 | -8,36% | - |
| 01.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 26,01% | 100,00 |
| 31.03.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -17,27% | - |
| 28.03.2025 | 1,22 | 1,34 | 1,22 | 1,34 | 1,67% | - |
| 27.03.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,77% | - |
| 26.03.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 0,57% | - |
| 25.03.2025 | 1,30 | 1,41 | 1,30 | 1,41 | 2,32% | - |
| 24.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 11,41% | - |
| 21.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 20.03.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -20,26% | - |
| 19.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 25,61% | 1.000,00 |
| 18.03.2025 | 1,15 | 1,23 | 1,15 | 1,23 | -4,42% | - |
| 17.03.2025 | 1,17 | 1,50 | 1,17 | 1,29 | 13,54% | 100,00 |
| 14.03.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,13% | - |
| 13.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 2,51% | - |
| 12.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -11,14% | - |
| 11.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -23,64% | - |
| 10.03.2025 | 1,35 | 1,71 | 1,35 | 1,71 | 40,44% | 100,00 |
| 07.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -5,01% | - |
| 06.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -13,59% | - |
| 05.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -16,42% | - |
| 04.03.2025 | 1,34 | 1,77 | 1,34 | 1,77 | 22,12% | 200,00 |
| 03.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 28.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,35% | - |
| 27.02.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -15,81% | - |
| 26.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,23% | 1.875,00 |
| 25.02.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,20% | - |
| 24.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,73% | - |
| 21.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,76% | - |
| 20.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,19% | - |
| 19.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,06% | - |
| 18.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -8,85% | - |
| 17.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 9,57% | - |
| 14.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,19% | - |
| 13.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -13,12% | - |
| 12.02.2025 | 1,50 | 1,84 | 1,50 | 1,84 | 15,53% | 850,00 |
| 11.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,30% | - |
| 10.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,40% | - |
| 07.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,63% | - |
| 06.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,39% | - |
| 05.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,19% | - |
| 04.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,58% | - |
| 03.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,09% | - |
| 31.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,30% | - |
| 30.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,06% | - |
| 29.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,73% | - |
| 28.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,38% | - |
| 27.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,45% | - |
| 24.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,24% | - |
| 23.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | - |
| 22.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,15% | - |
| 21.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -9,23% | - |
| 20.01.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 6,61% | - |
| 17.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,38% | - |
| 16.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -2,27% | - |
| 15.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -9,59% | - |
| 14.01.2025 | 2,02 | 2,19 | 2,02 | 2,19 | 2,67% | 7.000,00 |
| 13.01.2025 | 2,06 | 2,13 | 2,06 | 2,13 | 3,59% | - |
| 10.01.2025 | 1,88 | 2,06 | 1,88 | 2,06 | -0,87% | 6.000,00 |
| 09.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,20% | - |
| 08.01.2025 | 1,90 | 2,17 | 1,90 | 2,17 | 14,05% | 200,00 |
| 07.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,35% | - |
| 06.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,98% | - |
| 03.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,13% | - |
| 02.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,98% | - |
| 30.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -10,48% | - |
| 27.12.2024 | 2,04 | 2,22 | 2,04 | 2,22 | 16,57% | - |
| 23.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,17% | - |
| 20.12.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,10% | - |
| 19.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -10,81% | - |
| 18.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 4,96% | - |
| 17.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -8,45% | - |
| 16.12.2024 | 1,94 | 2,22 | 1,94 | 2,22 | 6,31% | 250,00 |
| 13.12.2024 | 2,25 | 2,25 | 2,09 | 2,09 | -12,83% | 1.000,00 |
| 12.12.2024 | 2,34 | 2,50 | 2,34 | 2,40 | -7,69% | 17.400,00 |
| 11.12.2024 | 2,74 | 2,74 | 2,60 | 2,60 | -24,18% | 2.000,00 |
| 10.12.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 11,11% | - |
| 09.12.2024 | 3,09 | 3,09 | 3,09 | 3,09 | 3,52% | - |
| 06.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -5,24% | - |
| 05.12.2024 | 3,30 | 3,30 | 3,15 | 3,15 | -6,09% | 3.000,00 |
| 04.12.2024 | 2,91 | 3,35 | 2,91 | 3,35 | 22,17% | 6.000,00 |
| 03.12.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -13,15% | - |
| 02.12.2024 | 2,38 | 3,16 | 2,38 | 3,16 | 42,72% | 2.300,00 |
| 29.11.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -7,14% | - |
| 28.11.2024 | 2,38 | 2,39 | 2,38 | 2,38 | 6,15% | 900,00 |