3,357€
4,63%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,10% | - |
| 24.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,72% | - |
| 23.09.2025 | 2,07 | 2,09 | 2,07 | 2,09 | -10,98% | 1.500,00 |
| 22.09.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 3,30% | 230,00 |
| 19.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,26% | - |
| 18.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,09% | - |
| 17.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,67% | - |
| 16.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,47% | - |
| 15.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,21% | - |
| 12.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,20% | - |
| 10.09.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -6,77% | - |
| 08.09.2025 | 2,30 | 2,42 | 2,25 | 2,30 | 8,43% | 2.000,00 |
| 05.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,37% | 240,00 |
| 04.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,31% | - |
| 03.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 02.09.2025 | 1,92 | 2,04 | 1,92 | 2,04 | 8,56% | - |
| 01.09.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,33% | - |
| 29.08.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -0,33% | - |
| 28.08.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,71% | - |
| 27.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,05% | - |
| 26.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,11% | - |
| 25.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -6,19% | - |
| 22.08.2025 | 1,77 | 1,92 | 1,77 | 1,92 | 12,13% | 23.000,00 |
| 21.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,76% | - |
| 20.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,62% | - |
| 19.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,27% | - |
| 18.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,18% | - |
| 15.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 6,73% | - |
| 14.08.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 6,43% | - |
| 13.08.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |