2,355$
1,51%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,29 | 2,38 | 2,27 | 2,35 | 1,29% | 577.098,00 |
| 02.09.2025 | 2,22 | 2,42 | 2,20 | 2,32 | 4,50% | 7.902.628,00 |
| 29.08.2025 | 2,22 | 2,28 | 2,09 | 2,22 | 0,45% | 8.189.554,00 |
| 28.08.2025 | 2,19 | 2,26 | 2,18 | 2,21 | 1,38% | 3.712.754,00 |
| 27.08.2025 | 2,19 | 2,24 | 2,17 | 2,18 | -0,46% | 4.332.803,00 |
| 26.08.2025 | 2,17 | 2,23 | 2,13 | 2,19 | 1,86% | 3.665.915,00 |
| 25.08.2025 | 2,17 | 2,29 | 2,14 | 2,15 | -0,92% | 4.960.827,00 |
| 22.08.2025 | 2,14 | 2,20 | 2,13 | 2,17 | 1,88% | 4.941.768,00 |
| 21.08.2025 | 2,06 | 2,15 | 2,03 | 2,13 | 3,90% | 4.294.629,00 |
| 20.08.2025 | 2,03 | 2,09 | 2,00 | 2,05 | 0,49% | 3.701.762,00 |
| 19.08.2025 | 2,08 | 2,14 | 2,03 | 2,04 | -2,86% | 4.004.889,00 |
| 18.08.2025 | 2,05 | 2,11 | 2,01 | 2,10 | 2,44% | 4.641.897,00 |
| 15.08.2025 | 2,04 | 2,19 | 2,02 | 2,05 | -0,97% | 5.523.777,00 |
| 14.08.2025 | 1,94 | 2,11 | 1,86 | 2,07 | 6,70% | 6.600.438,00 |
| 13.08.2025 | 1,83 | 2,03 | 1,82 | 1,94 | 8,38% | 9.255.754,00 |
| 12.08.2025 | 1,86 | 1,88 | 1,74 | 1,79 | -3,24% | 4.489.089,00 |
| 11.08.2025 | 1,87 | 1,87 | 1,78 | 1,85 | -1,07% | 4.154.169,00 |
| 08.08.2025 | 1,81 | 1,88 | 1,70 | 1,87 | 3,31% | 5.166.333,00 |
| 07.08.2025 | 1,92 | 1,97 | 1,77 | 1,81 | -5,73% | 5.210.311,00 |
| 06.08.2025 | 1,63 | 1,93 | 1,62 | 1,92 | 18,52% | 8.439.697,00 |
| 05.08.2025 | 1,63 | 1,72 | 1,59 | 1,62 | 8,72% | 8.177.371,00 |
| 04.08.2025 | 1,43 | 1,52 | 1,38 | 1,49 | 6,43% | 4.368.611,00 |
| 01.08.2025 | 1,39 | 1,42 | 1,34 | 1,40 | -1,75% | 2.640.506,00 |
| 31.07.2025 | 1,38 | 1,43 | 1,36 | 1,43 | 1,06% | 3.283.233,00 |
| 30.07.2025 | 1,46 | 1,52 | 1,40 | 1,41 | -3,75% | 4.353.750,00 |
| 29.07.2025 | 1,63 | 1,63 | 1,44 | 1,47 | -7,86% | 4.829.600,00 |
| 28.07.2025 | 1,55 | 1,74 | 1,50 | 1,59 | 5,30% | 6.138.156,00 |
| 25.07.2025 | 1,50 | 1,58 | 1,45 | 1,51 | 1,34% | 5.165.228,00 |
| 24.07.2025 | 1,33 | 2,08 | 1,32 | 1,49 | 12,03% | 34.785.900,00 |
| 23.07.2025 | 1,24 | 1,38 | 1,21 | 1,33 | 9,02% | 5.547.026,00 |
| 22.07.2025 | 1,14 | 1,24 | 1,13 | 1,22 | 6,09% | 3.209.773,00 |
| 21.07.2025 | 1,18 | 1,22 | 1,14 | 1,15 | -1,71% | 1.865.711,00 |
| 18.07.2025 | 1,25 | 1,27 | 1,14 | 1,17 | -5,65% | 2.935.514,00 |
| 17.07.2025 | 1,12 | 1,27 | 1,11 | 1,24 | 10,71% | 3.622.396,00 |
| 16.07.2025 | 1,15 | 1,16 | 1,10 | 1,12 | -0,88% | 2.167.865,00 |
| 15.07.2025 | 1,18 | 1,20 | 1,12 | 1,13 | -4,24% | 1.788.013,00 |
| 14.07.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -0,84% | 1.416.289,00 |
| 11.07.2025 | 1,23 | 1,24 | 1,17 | 1,19 | -4,03% | 2.095.338,00 |
| 10.07.2025 | 1,22 | 1,25 | 1,20 | 1,24 | 0,81% | 2.895.258,00 |
| 09.07.2025 | 1,18 | 1,26 | 1,17 | 1,23 | 5,13% | 4.998.004,00 |
| 08.07.2025 | 1,12 | 1,23 | 1,11 | 1,17 | 5,41% | 4.588.608,00 |
| 07.07.2025 | 1,18 | 1,18 | 1,10 | 1,11 | -5,13% | 2.919.741,00 |
| 03.07.2025 | 1,17 | 1,22 | 1,15 | 1,17 | 1,74% | 2.321.688,00 |
| 02.07.2025 | 1,01 | 1,18 | 1,00 | 1,15 | 15,00% | 5.729.365,00 |
| 01.07.2025 | 0,96 | 1,04 | 0,95 | 1,00 | 1,43% | 2.885.778,00 |
| 30.06.2025 | 0,99 | 1,03 | 0,98 | 0,99 | -0,81% | 1.490.497,00 |
| 27.06.2025 | 1,02 | 1,06 | 0,99 | 0,99 | -2,55% | 4.003.148,00 |
| 26.06.2025 | 1,01 | 1,05 | 1,00 | 1,02 | 0,99% | 1.790.116,00 |
| 25.06.2025 | 1,07 | 1,08 | 1,01 | 1,01 | -5,61% | 1.626.263,00 |
| 24.06.2025 | 1,06 | 1,10 | 1,03 | 1,07 | 2,88% | 2.569.223,00 |
| 23.06.2025 | 1,06 | 1,08 | 0,99 | 1,04 | -2,80% | 3.044.882,00 |
| 20.06.2025 | 1,10 | 1,12 | 1,05 | 1,07 | -2,73% | 5.151.055,00 |
| 18.06.2025 | 1,11 | 1,13 | 1,07 | 1,10 | 0,92% | 2.529.581,00 |
| 17.06.2025 | 1,15 | 1,17 | 1,08 | 1,09 | -6,84% | 3.352.128,00 |
| 16.06.2025 | 1,17 | 1,20 | 1,14 | 1,17 | 0,00% | 2.445.661,00 |
| 13.06.2025 | 1,18 | 1,22 | 1,16 | 1,17 | -2,50% | 2.150.077,00 |
| 12.06.2025 | 1,19 | 1,21 | 1,18 | 1,20 | -0,83% | 1.655.535,00 |
| 11.06.2025 | 1,24 | 1,24 | 1,18 | 1,21 | -0,82% | 2.912.110,00 |
| 10.06.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 1,67% | 2.539.481,00 |
| 09.06.2025 | 1,21 | 1,23 | 1,13 | 1,20 | -1,64% | 3.617.638,00 |
| 06.06.2025 | 1,19 | 1,27 | 1,18 | 1,22 | 5,17% | 5.388.474,00 |
| 05.06.2025 | 1,13 | 1,19 | 1,08 | 1,16 | 3,57% | 5.069.822,00 |
| 04.06.2025 | 1,05 | 1,13 | 1,04 | 1,12 | 6,67% | 5.473.608,00 |
| 03.06.2025 | 0,94 | 1,06 | 0,91 | 1,05 | 14,30% | 4.542.395,00 |
| 02.06.2025 | 0,85 | 0,96 | 0,85 | 0,92 | 8,07% | 6.055.061,00 |
| 30.05.2025 | 0,87 | 0,87 | 0,81 | 0,85 | -2,37% | 4.498.312,00 |
| 29.05.2025 | 0,85 | 0,88 | 0,83 | 0,87 | 4,30% | 3.748.850,00 |
| 28.05.2025 | 0,81 | 0,85 | 0,79 | 0,83 | 1,81% | 4.125.462,00 |
| 27.05.2025 | 0,80 | 0,83 | 0,80 | 0,82 | 3,78% | 4.825.001,00 |
| 23.05.2025 | 0,80 | 0,81 | 0,76 | 0,79 | -1,62% | 7.358.052,00 |
| 22.05.2025 | 0,85 | 0,87 | 0,80 | 0,80 | -5,86% | 3.705.564,00 |
| 21.05.2025 | 0,91 | 0,92 | 0,84 | 0,85 | -6,13% | 4.462.546,00 |
| 20.05.2025 | 0,87 | 0,92 | 0,86 | 0,91 | 5,19% | 6.169.133,00 |
| 19.05.2025 | 0,81 | 0,89 | 0,80 | 0,86 | 7,72% | 4.253.516,00 |
| 16.05.2025 | 0,80 | 0,81 | 0,75 | 0,80 | 3,19% | 4.986.477,00 |
| 15.05.2025 | 0,73 | 0,78 | 0,69 | 0,78 | 6,47% | 9.192.286,00 |
| 14.05.2025 | 0,79 | 0,80 | 0,72 | 0,73 | -6,49% | 6.914.478,00 |
| 13.05.2025 | 0,81 | 0,82 | 0,75 | 0,78 | -2,28% | 5.921.970,00 |
| 12.05.2025 | 0,81 | 0,86 | 0,77 | 0,80 | 0,11% | 12.051.439,00 |
| 09.05.2025 | 0,91 | 0,93 | 0,73 | 0,80 | -10,62% | 11.788.063,00 |
| 08.05.2025 | 0,87 | 0,93 | 0,84 | 0,89 | 2,51% | 10.065.977,00 |
| 07.05.2025 | 0,99 | 1,00 | 0,85 | 0,87 | -10,72% | 5.972.903,00 |
| 06.05.2025 | 1,01 | 1,05 | 0,96 | 0,98 | -7,10% | 4.703.738,00 |
| 05.05.2025 | 1,07 | 1,10 | 1,03 | 1,05 | -3,67% | 3.602.177,00 |
| 02.05.2025 | 1,00 | 1,11 | 0,98 | 1,09 | 10,77% | 5.548.477,00 |
| 01.05.2025 | 1,01 | 1,05 | 0,97 | 0,98 | -1,11% | 3.151.769,00 |
| 30.04.2025 | 0,95 | 1,01 | 0,93 | 1,00 | 3,66% | 5.238.725,00 |
| 29.04.2025 | 0,91 | 0,98 | 0,90 | 0,96 | 5,80% | 3.868.458,00 |
| 28.04.2025 | 0,94 | 0,96 | 0,89 | 0,91 | -1,38% | 2.938.416,00 |
| 25.04.2025 | 0,89 | 0,94 | 0,85 | 0,92 | 4,39% | 4.838.959,00 |
| 24.04.2025 | 0,95 | 0,96 | 0,85 | 0,88 | -6,60% | 6.818.351,00 |
| 23.04.2025 | 0,98 | 1,06 | 0,93 | 0,94 | 1,50% | 4.916.533,00 |
| 22.04.2025 | 0,88 | 0,95 | 0,82 | 0,93 | 9,12% | 3.971.108,00 |
| 21.04.2025 | 0,93 | 0,93 | 0,82 | 0,85 | -10,32% | 5.829.888,00 |
| 17.04.2025 | 0,97 | 1,00 | 0,94 | 0,95 | -1,44% | 4.529.029,00 |
| 16.04.2025 | 0,98 | 1,00 | 0,95 | 0,96 | -3,19% | 3.048.227,00 |
| 15.04.2025 | 0,98 | 1,06 | 0,98 | 1,00 | -0,34% | 3.171.967,00 |
| 14.04.2025 | 1,04 | 1,05 | 0,98 | 1,00 | -2,05% | 7.049.736,00 |
| 11.04.2025 | 0,98 | 1,02 | 0,95 | 1,02 | 6,25% | 8.624.370,00 |
| 10.04.2025 | 1,02 | 1,04 | 0,93 | 0,96 | -8,13% | 15.170.119,00 |