3,004€
0,81%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 3,00 | 3,00 | 2,98 | 2,98 | 0,88% | 2.000,00 |
| 18.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | 4,05% | - |
| 17.02.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,56% | - |
| 16.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,38% | - |
| 13.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,92% | - |
| 12.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 2,65% | - |
| 11.02.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 1,52% | - |
| 10.02.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -2,30% | - |
| 09.02.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 8,13% | - |
| 06.02.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -8,65% | - |
| 05.02.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -7,24% | - |
| 04.02.2026 | 2,91 | 3,08 | 2,91 | 3,08 | 5,19% | 5.000,00 |
| 03.02.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 6,40% | - |
| 02.02.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -3,78% | 2.000,00 |
| 30.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,49% | - |
| 29.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 28.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,56% | - |
| 27.01.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 6,98% | - |
| 26.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -2,34% | - |
| 23.01.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 5,61% | - |
| 22.01.2026 | 2,51 | 2,51 | 2,51 | 2,51 | 3,20% | - |
| 21.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,64% | - |
| 20.01.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,94% | - |
| 19.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -4,31% | - |
| 16.01.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,76% | - |
| 15.01.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -5,76% | 2.300,00 |
| 14.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -5,60% | - |
| 13.01.2026 | 3,02 | 3,02 | 2,95 | 2,95 | -15,30% | 8.000,00 |
| 12.01.2026 | 3,36 | 3,48 | 3,36 | 3,48 | 0,64% | 1.800,00 |
| 09.01.2026 | 3,33 | 3,50 | 3,33 | 3,46 | 7,70% | 1.400,00 |
| 08.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 2,62% | - |
| 07.01.2026 | 3,13 | 3,13 | 3,13 | 3,13 | -2,50% | - |
| 06.01.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 1,30% | - |
| 05.01.2026 | 3,17 | 3,17 | 3,17 | 3,17 | 2,00% | - |
| 02.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -4,23% | - |
| 30.12.2025 | 3,25 | 3,25 | 3,24 | 3,24 | -4,06% | 2.000,00 |
| 29.12.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -0,06% | - |
| 23.12.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 2,42% | - |
| 22.12.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 2,42% | - |
| 19.12.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,95% | - |
| 18.12.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -2,29% | - |
| 17.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,16% | - |
| 16.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,87% | - |
| 15.12.2025 | 3,27 | 3,27 | 3,21 | 3,21 | -6,31% | 1.600,00 |
| 12.12.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 6,01% | - |
| 11.12.2025 | 3,18 | 3,25 | 3,18 | 3,23 | -3,90% | 3.500,00 |
| 10.12.2025 | 3,21 | 3,36 | 3,21 | 3,36 | -0,86% | 44,00 |
| 09.12.2025 | 3,32 | 3,39 | 3,32 | 3,39 | 7,42% | 231,00 |
| 08.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,68% | - |
| 05.12.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,38% | - |
| 04.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,13% | - |
| 03.12.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,19% | - |
| 02.12.2025 | 3,17 | 3,20 | 3,11 | 3,11 | -7,20% | 3.500,00 |
| 01.12.2025 | 3,35 | 3,35 | 3,35 | 3,35 | -0,86% | - |
| 28.11.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 27.11.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 0,15% | - |
| 26.11.2025 | 3,16 | 3,35 | 3,16 | 3,35 | 4,36% | 1.522,00 |
| 25.11.2025 | 2,78 | 3,21 | 2,78 | 3,21 | 20,95% | 1.000,00 |
| 24.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 6,20% | - |
| 21.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,50% | - |
| 20.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,63% | - |
| 19.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,70% | - |
| 18.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,11% | - |
| 17.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,61% | - |
| 14.11.2025 | 2,53 | 2,53 | 2,48 | 2,48 | -3,96% | 1.000,00 |
| 13.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,87% | - |
| 12.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 8,92% | - |
| 11.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 5,88% | - |
| 10.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,15% | - |
| 07.11.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -10,40% | - |
| 06.11.2025 | 2,53 | 2,53 | 2,39 | 2,39 | -1,20% | 2.000,00 |
| 05.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,50% | - |
| 04.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,77% | - |
| 03.11.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,94% | - |
| 31.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -2,39% | - |
| 30.10.2025 | 2,42 | 2,47 | 2,42 | 2,47 | -3,97% | - |
| 29.10.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 5,80% | - |
| 28.10.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,90% | - |
| 27.10.2025 | 2,30 | 2,45 | 2,30 | 2,45 | 8,68% | - |
| 24.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,48% | - |
| 23.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -2,55% | - |
| 22.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,18% | - |
| 21.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 20.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 6,52% | - |
| 17.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,78% | - |
| 16.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -7,76% | - |
| 15.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,89% | - |
| 14.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 6,85% | - |
| 13.10.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 2,35% | - |
| 10.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -4,19% | - |
| 09.10.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,02% | - |
| 08.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -16,99% | - |
| 07.10.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -6,13% | - |
| 06.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 13,07% | - |
| 03.10.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 1,46% | 1.780,00 |
| 02.10.2025 | 2,43 | 2,43 | 2,41 | 2,41 | 9,42% | - |
| 01.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,32% | - |
| 30.09.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,08% | - |
| 29.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,48% | - |
| 26.09.2025 | 2,15 | 2,15 | 2,12 | 2,12 | 3,26% | - |