2,615$
0,19%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,55 | 2,66 | 2,52 | 2,61 | 0,00% | 5.845.376,00 |
| 01.04.2026 | 2,77 | 2,78 | 2,59 | 2,61 | -4,74% | 7.041.467,00 |
| 31.03.2026 | 2,74 | 2,91 | 2,70 | 2,74 | 4,18% | 7.311.217,00 |
| 30.03.2026 | 2,74 | 2,86 | 2,54 | 2,63 | -4,01% | 6.349.257,00 |
| 27.03.2026 | 2,83 | 2,84 | 2,73 | 2,74 | -4,20% | 2.326.120,00 |
| 26.03.2026 | 2,71 | 2,89 | 2,66 | 2,86 | 3,62% | 3.954.031,00 |
| 25.03.2026 | 2,67 | 2,86 | 2,66 | 2,76 | 5,54% | 4.561.383,00 |
| 24.03.2026 | 2,57 | 2,64 | 2,48 | 2,62 | -0,57% | 3.786.381,00 |
| 23.03.2026 | 2,63 | 2,68 | 2,47 | 2,63 | 3,14% | 4.623.830,00 |
| 20.03.2026 | 2,58 | 2,60 | 2,51 | 2,55 | -1,73% | 5.717.057,00 |
| 19.03.2026 | 2,50 | 2,62 | 2,46 | 2,60 | 3,59% | 3.187.982,00 |
| 18.03.2026 | 2,67 | 2,67 | 2,43 | 2,51 | -7,56% | 5.324.661,00 |
| 17.03.2026 | 2,77 | 2,77 | 2,65 | 2,71 | 0,74% | 4.172.351,00 |
| 16.03.2026 | 2,54 | 2,75 | 2,54 | 2,69 | 10,25% | 5.866.877,00 |
| 13.03.2026 | 2,56 | 2,59 | 2,39 | 2,44 | -1,21% | 5.817.428,00 |
| 12.03.2026 | 2,56 | 2,58 | 2,41 | 2,47 | -4,63% | 6.360.282,00 |
| 11.03.2026 | 2,68 | 2,73 | 2,57 | 2,59 | -4,07% | 7.843.265,00 |
| 10.03.2026 | 3,12 | 3,27 | 2,66 | 2,70 | -11,18% | 9.988.679,00 |
| 09.03.2026 | 2,67 | 3,06 | 2,64 | 3,04 | 11,76% | 7.355.033,00 |
| 06.03.2026 | 2,72 | 2,77 | 2,64 | 2,72 | -1,81% | 6.363.568,00 |
| 05.03.2026 | 2,84 | 2,96 | 2,75 | 2,77 | -4,81% | 5.717.226,00 |
| 04.03.2026 | 2,95 | 3,02 | 2,75 | 2,91 | 0,00% | 6.563.849,00 |
| 03.03.2026 | 3,12 | 3,19 | 2,83 | 2,91 | -11,01% | 8.831.439,00 |
| 02.03.2026 | 3,27 | 3,36 | 3,27 | 3,27 | -2,39% | 2.182.977,00 |
| 27.02.2026 | 3,33 | 3,39 | 3,28 | 3,35 | -0,30% | 3.145.253,00 |
| 26.02.2026 | 3,33 | 3,36 | 3,25 | 3,36 | 0,90% | 2.663.530,00 |
| 25.02.2026 | 3,31 | 3,37 | 3,28 | 3,33 | 0,91% | 2.681.235,00 |
| 24.02.2026 | 3,36 | 3,39 | 3,28 | 3,30 | -1,20% | 2.733.568,00 |
| 23.02.2026 | 3,48 | 3,53 | 3,29 | 3,34 | -4,02% | 3.320.385,00 |
| 20.02.2026 | 3,50 | 3,56 | 3,45 | 3,48 | -1,14% | 2.469.810,00 |
| 19.02.2026 | 3,55 | 3,56 | 3,46 | 3,52 | -1,40% | 2.022.283,00 |
| 18.02.2026 | 3,57 | 3,69 | 3,52 | 3,57 | 0,56% | 3.016.829,00 |
| 17.02.2026 | 3,41 | 3,62 | 3,40 | 3,55 | 3,50% | 3.157.758,00 |
| 13.02.2026 | 3,40 | 3,63 | 3,39 | 3,43 | 0,88% | 4.847.521,00 |
| 12.02.2026 | 3,48 | 3,52 | 3,38 | 3,40 | -1,73% | 2.302.194,00 |
| 11.02.2026 | 3,40 | 3,51 | 3,33 | 3,46 | 2,06% | 3.568.661,00 |
| 10.02.2026 | 3,30 | 3,42 | 3,27 | 3,39 | 2,11% | 3.130.634,00 |
| 09.02.2026 | 3,41 | 3,41 | 3,26 | 3,32 | -2,35% | 2.217.907,00 |
| 06.02.2026 | 3,25 | 3,45 | 3,22 | 3,40 | 6,92% | 4.765.471,00 |
| 05.02.2026 | 3,40 | 3,50 | 3,16 | 3,18 | -7,02% | 4.989.448,00 |
| 04.02.2026 | 3,52 | 3,54 | 3,39 | 3,42 | -2,56% | 3.639.599,00 |
| 03.02.2026 | 3,53 | 3,60 | 3,44 | 3,51 | 0,29% | 2.676.235,00 |
| 02.02.2026 | 3,39 | 3,64 | 3,34 | 3,50 | 3,24% | 3.949.548,00 |
| 30.01.2026 | 3,51 | 3,60 | 3,35 | 3,39 | -4,51% | 4.176.144,00 |
| 29.01.2026 | 3,45 | 3,55 | 3,39 | 3,55 | 2,60% | 4.733.700,00 |
| 28.01.2026 | 3,42 | 3,50 | 3,36 | 3,46 | 1,17% | 3.904.676,00 |
| 27.01.2026 | 3,34 | 3,52 | 3,19 | 3,42 | 2,40% | 6.258.902,00 |
| 26.01.2026 | 3,12 | 3,35 | 3,06 | 3,34 | 6,37% | 7.117.099,00 |
| 23.01.2026 | 3,18 | 3,18 | 3,10 | 3,14 | -0,95% | 4.296.147,00 |
| 22.01.2026 | 2,98 | 3,21 | 2,97 | 3,17 | 6,38% | 7.143.581,00 |
| 21.01.2026 | 2,89 | 2,99 | 2,86 | 2,98 | 3,11% | 4.116.351,00 |
| 20.01.2026 | 2,93 | 2,98 | 2,86 | 2,89 | -4,93% | 5.631.699,00 |
| 16.01.2026 | 3,12 | 3,17 | 3,03 | 3,04 | -2,88% | 4.330.645,00 |
| 15.01.2026 | 3,12 | 3,21 | 3,06 | 3,13 | -3,10% | 5.492.096,00 |
| 14.01.2026 | 3,33 | 3,33 | 3,17 | 3,23 | -2,12% | 4.621.188,00 |
| 13.01.2026 | 3,55 | 3,55 | 3,00 | 3,30 | -7,04% | 13.567.365,00 |
| 12.01.2026 | 3,91 | 3,91 | 3,54 | 3,55 | -8,51% | 9.221.412,00 |
| 09.01.2026 | 3,96 | 3,99 | 3,78 | 3,88 | -0,77% | 4.782.198,00 |
| 08.01.2026 | 3,86 | 4,18 | 3,82 | 3,91 | 1,82% | 11.072.977,00 |
| 07.01.2026 | 3,73 | 3,89 | 3,72 | 3,84 | 3,23% | 4.984.839,00 |
| 06.01.2026 | 3,82 | 3,84 | 3,69 | 3,72 | -2,36% | 2.617.691,00 |
| 05.01.2026 | 3,75 | 3,89 | 3,63 | 3,81 | 2,70% | 2.981.560,00 |
| 02.01.2026 | 3,86 | 3,89 | 3,65 | 3,71 | 0,27% | 4.967.078,00 |
| 31.12.2025 | 3,67 | 3,77 | 3,66 | 3,70 | 0,27% | 2.842.812,00 |
| 30.12.2025 | 3,89 | 3,92 | 3,68 | 3,69 | -5,14% | 3.980.573,00 |
| 29.12.2025 | 4,01 | 4,01 | 3,84 | 3,89 | -3,71% | 3.329.595,00 |
| 26.12.2025 | 3,93 | 4,05 | 3,87 | 4,04 | 2,28% | 4.626.301,00 |
| 24.12.2025 | 3,90 | 4,04 | 3,87 | 3,95 | 1,80% | 2.576.589,00 |
| 23.12.2025 | 4,02 | 4,13 | 3,87 | 3,88 | -3,96% | 5.186.321,00 |
| 22.12.2025 | 3,95 | 4,10 | 3,93 | 4,04 | 2,80% | 6.285.664,00 |
| 19.12.2025 | 3,78 | 4,04 | 3,78 | 3,93 | 3,42% | 12.480.672,00 |
| 18.12.2025 | 3,68 | 3,82 | 3,68 | 3,80 | 4,11% | 4.136.066,00 |
| 17.12.2025 | 3,74 | 3,75 | 3,63 | 3,65 | -1,62% | 3.037.044,00 |
| 16.12.2025 | 3,76 | 3,81 | 3,67 | 3,71 | -1,85% | 5.720.719,00 |
| 15.12.2025 | 3,89 | 3,90 | 3,71 | 3,78 | -1,82% | 4.529.998,00 |
| 12.12.2025 | 4,10 | 4,13 | 3,84 | 3,85 | -5,64% | 5.284.383,00 |
| 11.12.2025 | 3,84 | 4,13 | 3,80 | 4,08 | 6,53% | 11.440.012,00 |
| 10.12.2025 | 3,81 | 3,85 | 3,72 | 3,83 | 1,06% | 2.982.625,00 |
| 09.12.2025 | 3,91 | 3,99 | 3,76 | 3,79 | -3,07% | 4.224.586,00 |
| 08.12.2025 | 3,78 | 4,00 | 3,73 | 3,91 | 4,83% | 5.627.585,00 |
| 05.12.2025 | 3,81 | 3,83 | 3,68 | 3,73 | -1,58% | 3.202.726,00 |
| 04.12.2025 | 3,79 | 3,91 | 3,76 | 3,79 | 0,26% | 4.730.191,00 |
| 03.12.2025 | 3,66 | 3,85 | 3,61 | 3,78 | 3,28% | 4.149.422,00 |
| 02.12.2025 | 3,75 | 3,90 | 3,59 | 3,66 | -1,61% | 5.433.922,00 |
| 01.12.2025 | 3,94 | 4,03 | 3,64 | 3,72 | -7,23% | 7.009.619,00 |
| 28.11.2025 | 3,98 | 4,02 | 3,88 | 4,01 | 1,52% | 4.617.974,00 |
| 26.11.2025 | 3,70 | 4,02 | 3,64 | 3,95 | 7,05% | 11.056.743,00 |
| 25.11.2025 | 3,28 | 3,77 | 3,28 | 3,69 | 16,40% | 19.177.642,00 |
| 24.11.2025 | 3,10 | 3,20 | 3,10 | 3,17 | 2,92% | 6.460.707,00 |
| 21.11.2025 | 2,95 | 3,18 | 2,95 | 3,08 | 4,41% | 9.844.122,00 |
| 20.11.2025 | 2,84 | 3,02 | 2,82 | 2,95 | 5,73% | 6.426.817,00 |
| 19.11.2025 | 2,83 | 2,84 | 2,74 | 2,79 | -1,41% | 2.744.848,00 |
| 18.11.2025 | 2,83 | 2,91 | 2,66 | 2,83 | 0,35% | 7.227.838,00 |
| 17.11.2025 | 2,88 | 2,93 | 2,72 | 2,82 | -2,76% | 3.887.012,00 |
| 14.11.2025 | 2,92 | 3,05 | 2,89 | 2,90 | -2,03% | 4.301.714,00 |
| 13.11.2025 | 3,00 | 3,10 | 2,94 | 2,96 | -2,31% | 6.126.092,00 |
| 12.11.2025 | 3,11 | 3,26 | 3,03 | 3,03 | -2,26% | 11.089.376,00 |
| 11.11.2025 | 2,88 | 3,12 | 2,84 | 3,10 | 7,64% | 7.913.987,00 |
| 10.11.2025 | 2,68 | 2,90 | 2,65 | 2,88 | 8,27% | 8.144.277,00 |
| 07.11.2025 | 2,50 | 2,67 | 2,49 | 2,66 | 6,40% | 6.594.939,00 |