2,400€
6,67%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,36 | 2,46 | 2,16 | 2,41 | 7,07% | - |
| 21.11.2024 | 2,08 | 2,25 | 2,08 | 2,25 | -5,66% | - |
| 20.11.2024 | 2,09 | 2,39 | 2,09 | 2,39 | 30,26% | 800,00 |
| 19.11.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,65% | - |
| 18.11.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -4,11% | - |
| 15.11.2024 | 1,78 | 1,92 | 1,78 | 1,92 | 0,58% | - |
| 14.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -14,95% | - |
| 13.11.2024 | 2,08 | 2,26 | 2,08 | 2,25 | 3,03% | - |
| 12.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 10,60% | - |
| 11.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,61% | - |
| 08.11.2024 | 1,75 | 1,96 | 1,75 | 1,96 | 4,09% | 3.300,00 |
| 07.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,80% | - |
| 06.11.2024 | 1,81 | 1,98 | 1,81 | 1,98 | 10,75% | - |
| 05.11.2024 | 1,65 | 1,79 | 1,65 | 1,79 | 7,01% | - |
| 04.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 01.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -10,51% | - |
| 31.10.2024 | 1,75 | 1,87 | 1,75 | 1,87 | -5,71% | - |
| 30.10.2024 | 1,73 | 1,98 | 1,73 | 1,98 | 4,38% | - |
| 29.10.2024 | 1,77 | 1,90 | 1,77 | 1,90 | -3,22% | - |
| 28.10.2024 | 1,76 | 1,96 | 1,76 | 1,96 | 0,31% | - |
| 25.10.2024 | 1,70 | 1,95 | 1,70 | 1,95 | 15,03% | 300,00 |
| 24.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -6,71% | - |
| 23.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 7,13% | - |
| 22.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,77% | - |
| 21.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -4,59% | - |
| 18.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 17.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,06% | - |
| 16.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 4,18% | - |
| 15.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,30% | - |
| 14.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 6,19% | - |
| 11.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,79% | - |
| 10.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -6,13% | - |
| 09.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,45% | - |
| 08.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -7,07% | - |
| 07.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -10,40% | - |
| 04.10.2024 | 1,62 | 1,99 | 1,62 | 1,99 | 38,00% | 300,00 |
| 03.10.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 14,44% | - |
| 02.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -11,14% | - |
| 01.10.2024 | 1,26 | 1,42 | 1,26 | 1,42 | 13,53% | - |
| 30.09.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -2,73% | - |
| 27.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,50% | - |
| 26.09.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,86% | - |
| 25.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |
| 24.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -5,16% | - |
| 23.09.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,83% | - |
| 20.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,07% | - |
| 19.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,86% | - |
| 18.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 17.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -7,38% | - |
| 16.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 8,66% | - |
| 13.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,22% | - |
| 12.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -7,68% | - |
| 11.09.2024 | 1,37 | 1,50 | 1,37 | 1,50 | 12,30% | 85,00 |
| 10.09.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 2,70% | - |
| 09.09.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -12,53% | - |
| 06.09.2024 | 1,34 | 1,48 | 1,34 | 1,48 | -8,79% | - |
| 05.09.2024 | 1,44 | 1,63 | 1,44 | 1,63 | 13,22% | 3.300,00 |
| 04.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -0,76% | - |
| 03.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -10,67% | - |
| 02.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 17,29% | - |
| 30.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -8,72% | - |
| 29.08.2024 | 1,32 | 1,51 | 1,32 | 1,51 | 13,24% | - |
| 28.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,76% | - |
| 27.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 26.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,75% | - |
| 23.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,33% | - |
| 22.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -3,09% | - |
| 21.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -6,13% | - |
| 20.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,23% | - |
| 19.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,88% | - |
| 16.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 7,17% | - |
| 15.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 6,57% | - |
| 14.08.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -6,17% | - |
| 13.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -9,74% | - |
| 12.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,73% | - |
| 09.08.2024 | 1,66 | 1,66 | 1,64 | 1,64 | -11,54% | - |
| 08.08.2024 | 1,57 | 1,91 | 1,57 | 1,86 | 12,22% | 1.120,00 |
| 07.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -17,47% | - |
| 06.08.2024 | 1,77 | 2,00 | 1,77 | 2,00 | 2,72% | 200,00 |
| 05.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 9,67% | 500,00 |
| 02.08.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -9,56% | - |
| 01.08.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,46% | - |
| 31.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,06% | - |
| 30.07.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -2,80% | - |
| 29.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,93% | - |
| 26.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 4,37% | - |
| 25.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 24.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,70% | - |
| 23.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,20% | - |
| 22.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -3,29% | - |
| 19.07.2024 | 2,08 | 2,08 | 2,07 | 2,07 | -6,34% | - |
| 18.07.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -3,29% | - |
| 17.07.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 9,23% | - |
| 16.07.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -2,02% | - |
| 15.07.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -3,83% | - |
| 12.07.2024 | 2,06 | 2,22 | 2,06 | 2,22 | 5,32% | - |
| 11.07.2024 | 1,97 | 2,11 | 1,97 | 2,11 | -1,96% | - |
| 10.07.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -0,05% | - |
| 09.07.2024 | 2,03 | 2,15 | 2,03 | 2,15 | 4,73% | - |
| 08.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 2,91% | - |