1,315$
-5,40%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,35 | 1,35 | 1,29 | 1,32 | -5,04% | 214.586,00 |
| 02.04.2025 | 1,38 | 1,43 | 1,37 | 1,39 | -1,42% | 4.122.575,00 |
| 01.04.2025 | 1,45 | 1,46 | 1,35 | 1,41 | -2,08% | 4.957.959,00 |
| 31.03.2025 | 1,48 | 1,49 | 1,42 | 1,44 | -4,00% | 4.742.014,00 |
| 28.03.2025 | 1,61 | 1,62 | 1,50 | 1,50 | -6,83% | 2.562.871,00 |
| 27.03.2025 | 1,64 | 1,67 | 1,60 | 1,61 | -1,23% | 3.345.907,00 |
| 26.03.2025 | 1,68 | 1,70 | 1,62 | 1,63 | -2,98% | 3.615.344,00 |
| 25.03.2025 | 1,72 | 1,73 | 1,64 | 1,68 | -3,45% | 3.817.297,00 |
| 24.03.2025 | 1,71 | 1,75 | 1,67 | 1,74 | 2,96% | 4.386.243,00 |
| 21.03.2025 | 1,61 | 1,72 | 1,60 | 1,69 | 4,32% | 5.007.360,00 |
| 20.03.2025 | 1,62 | 1,69 | 1,59 | 1,62 | -2,99% | 2.811.837,00 |
| 19.03.2025 | 1,57 | 1,68 | 1,56 | 1,67 | 5,70% | 4.371.298,00 |
| 18.03.2025 | 1,54 | 1,59 | 1,47 | 1,58 | 2,60% | 3.457.446,00 |
| 17.03.2025 | 1,50 | 1,54 | 1,48 | 1,54 | 2,67% | 3.933.348,00 |
| 14.03.2025 | 1,51 | 1,58 | 1,49 | 1,50 | 0,00% | 4.459.433,00 |
| 13.03.2025 | 1,52 | 1,61 | 1,47 | 1,50 | -1,32% | 6.104.281,00 |
| 12.03.2025 | 1,57 | 1,58 | 1,50 | 1,52 | -1,94% | 7.153.822,00 |
| 11.03.2025 | 1,59 | 1,61 | 1,50 | 1,55 | -1,59% | 8.997.792,00 |
| 10.03.2025 | 1,67 | 1,71 | 1,56 | 1,58 | -6,80% | 6.181.633,00 |
| 07.03.2025 | 1,57 | 1,71 | 1,56 | 1,69 | 6,29% | 3.268.074,00 |
| 06.03.2025 | 1,61 | 1,67 | 1,58 | 1,59 | -3,64% | 3.489.994,00 |
| 05.03.2025 | 1,78 | 1,80 | 1,64 | 1,65 | -7,30% | 3.847.878,00 |
| 04.03.2025 | 1,65 | 1,86 | 1,60 | 1,78 | 13,02% | 5.835.355,00 |
| 03.03.2025 | 1,75 | 1,75 | 1,57 | 1,58 | -7,35% | 5.038.153,00 |
| 28.02.2025 | 1,66 | 1,71 | 1,64 | 1,70 | 2,41% | 2.257.193,00 |
| 27.02.2025 | 1,67 | 1,72 | 1,66 | 1,66 | 0,61% | 2.115.732,00 |
| 26.02.2025 | 1,75 | 1,76 | 1,65 | 1,65 | -4,07% | 2.863.508,00 |
| 25.02.2025 | 1,85 | 1,86 | 1,72 | 1,72 | -5,49% | 5.853.646,00 |
| 24.02.2025 | 1,83 | 1,86 | 1,78 | 1,82 | 0,00% | 2.750.536,00 |
| 21.02.2025 | 1,88 | 1,91 | 1,81 | 1,82 | -1,62% | 1.966.061,00 |
| 20.02.2025 | 1,90 | 1,93 | 1,85 | 1,85 | -2,63% | 1.569.696,00 |
| 19.02.2025 | 1,86 | 1,93 | 1,86 | 1,90 | 1,60% | 2.027.095,00 |
| 18.02.2025 | 1,86 | 1,93 | 1,86 | 1,87 | 0,54% | 1.557.742,00 |
| 14.02.2025 | 1,83 | 1,90 | 1,82 | 1,86 | -0,53% | 1.917.271,00 |
| 13.02.2025 | 1,89 | 1,91 | 1,84 | 1,87 | -0,53% | 1.991.205,00 |
| 12.02.2025 | 1,76 | 1,90 | 1,76 | 1,88 | 5,03% | 3.104.286,00 |
| 11.02.2025 | 1,83 | 1,84 | 1,71 | 1,79 | -3,76% | 4.112.990,00 |
| 10.02.2025 | 1,88 | 1,88 | 1,82 | 1,86 | 0,00% | 1.896.524,00 |
| 07.02.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 0,54% | 1.813.726,00 |
| 06.02.2025 | 1,92 | 1,92 | 1,83 | 1,85 | -2,12% | 1.863.562,00 |
| 05.02.2025 | 1,88 | 1,94 | 1,85 | 1,89 | 0,53% | 2.548.536,00 |
| 04.02.2025 | 1,81 | 1,88 | 1,74 | 1,88 | 3,87% | 3.925.953,00 |
| 03.02.2025 | 1,75 | 1,86 | 1,71 | 1,81 | 1,12% | 4.700.980,00 |
| 31.01.2025 | 1,80 | 1,83 | 1,74 | 1,79 | -1,10% | 9.380.863,00 |
| 30.01.2025 | 1,88 | 1,92 | 1,80 | 1,81 | -4,23% | 5.191.192,00 |
| 29.01.2025 | 1,94 | 1,98 | 1,86 | 1,89 | -3,08% | 4.107.913,00 |
| 28.01.2025 | 2,01 | 2,04 | 1,94 | 1,95 | -2,01% | 2.940.747,00 |
| 27.01.2025 | 2,09 | 2,13 | 1,96 | 1,99 | -5,24% | 4.313.562,00 |
| 24.01.2025 | 2,09 | 2,23 | 2,05 | 2,10 | 0,96% | 5.606.856,00 |
| 23.01.2025 | 2,20 | 2,26 | 2,02 | 2,08 | -5,45% | 6.507.383,00 |
| 22.01.2025 | 2,16 | 2,22 | 2,07 | 2,20 | 2,33% | 5.853.332,00 |
| 21.01.2025 | 2,23 | 2,25 | 2,14 | 2,15 | -2,71% | 5.012.337,00 |
| 17.01.2025 | 2,25 | 2,31 | 2,17 | 2,21 | -2,21% | 2.550.371,00 |
| 16.01.2025 | 2,16 | 2,28 | 2,05 | 2,26 | 2,26% | 8.951.731,00 |
| 15.01.2025 | 2,31 | 2,34 | 2,12 | 2,21 | -1,34% | 5.514.478,00 |
| 14.01.2025 | 2,29 | 2,40 | 2,23 | 2,24 | -1,75% | 4.334.217,00 |
| 13.01.2025 | 2,29 | 2,33 | 2,15 | 2,28 | -2,56% | 7.788.969,00 |
| 10.01.2025 | 2,17 | 2,36 | 2,13 | 2,34 | 7,83% | 5.191.856,00 |
| 08.01.2025 | 2,15 | 2,20 | 2,13 | 2,17 | 0,00% | 2.967.018,00 |
| 07.01.2025 | 2,15 | 2,22 | 2,15 | 2,17 | 0,93% | 3.740.724,00 |
| 06.01.2025 | 2,20 | 2,27 | 2,12 | 2,15 | -1,83% | 5.221.884,00 |
| 03.01.2025 | 2,21 | 2,22 | 2,10 | 2,19 | -0,45% | 5.684.894,00 |
| 02.01.2025 | 2,22 | 2,29 | 2,17 | 2,20 | 0,00% | 3.396.037,00 |
| 31.12.2024 | 2,15 | 2,23 | 2,15 | 2,20 | 2,33% | 2.639.239,00 |
| 30.12.2024 | 2,24 | 2,26 | 2,13 | 2,15 | -5,70% | 5.820.467,00 |
| 27.12.2024 | 2,32 | 2,36 | 2,24 | 2,28 | -1,72% | 3.068.922,00 |
| 26.12.2024 | 2,27 | 2,34 | 2,16 | 2,32 | 0,87% | 4.168.678,00 |
| 24.12.2024 | 2,24 | 2,30 | 2,18 | 2,30 | 2,68% | 1.955.784,00 |
| 23.12.2024 | 2,20 | 2,29 | 2,19 | 2,24 | 2,28% | 2.787.582,00 |
| 20.12.2024 | 2,15 | 2,23 | 2,12 | 2,19 | 0,69% | 6.141.774,00 |
| 19.12.2024 | 2,19 | 2,25 | 2,15 | 2,18 | 0,93% | 3.600.574,00 |
| 18.12.2024 | 2,40 | 2,43 | 2,12 | 2,16 | -12,40% | 5.792.658,00 |
| 17.12.2024 | 2,43 | 2,54 | 2,35 | 2,46 | 5,58% | 7.509.573,00 |
| 16.12.2024 | 2,28 | 2,43 | 2,21 | 2,33 | 3,56% | 6.390.136,00 |
| 13.12.2024 | 2,18 | 2,27 | 1,84 | 2,25 | -11,76% | 33.909.558,00 |
| 12.12.2024 | 2,72 | 2,72 | 2,47 | 2,55 | -5,20% | 8.215.639,00 |
| 11.12.2024 | 3,07 | 3,10 | 2,28 | 2,69 | -11,51% | 19.076.304,00 |
| 10.12.2024 | 3,84 | 3,89 | 2,97 | 3,04 | -20,63% | 13.554.396,00 |
| 09.12.2024 | 3,48 | 3,94 | 3,35 | 3,83 | 10,06% | 5.555.652,00 |
| 06.12.2024 | 3,49 | 3,67 | 3,39 | 3,48 | 4,19% | 5.865.089,00 |
| 05.12.2024 | 3,65 | 3,79 | 3,28 | 3,34 | -8,74% | 6.357.071,00 |
| 04.12.2024 | 3,32 | 3,81 | 3,31 | 3,66 | 12,62% | 10.908.245,00 |
| 03.12.2024 | 3,05 | 3,29 | 3,01 | 3,25 | 4,84% | 5.455.358,00 |
| 02.12.2024 | 2,78 | 3,44 | 2,78 | 3,10 | 10,71% | 13.812.619,00 |
| 29.11.2024 | 2,54 | 2,81 | 2,52 | 2,80 | 10,24% | 4.133.964,00 |
| 27.11.2024 | 2,59 | 2,61 | 2,46 | 2,54 | -1,17% | 5.322.328,00 |
| 26.11.2024 | 2,52 | 2,61 | 2,51 | 2,57 | 0,00% | 5.629.070,00 |
| 25.11.2024 | 2,52 | 2,62 | 2,52 | 2,57 | 1,98% | 4.379.826,00 |
| 22.11.2024 | 2,48 | 2,54 | 2,45 | 2,52 | 1,20% | 3.157.468,00 |
| 21.11.2024 | 2,40 | 2,50 | 2,36 | 2,49 | 3,32% | 1.997.535,00 |
| 20.11.2024 | 2,38 | 2,45 | 2,31 | 2,41 | 0,00% | 4.275.003,00 |
| 19.11.2024 | 2,13 | 2,41 | 2,13 | 2,41 | 12,09% | 5.579.775,00 |
| 18.11.2024 | 2,13 | 2,19 | 2,06 | 2,15 | 1,42% | 6.286.044,00 |
| 15.11.2024 | 2,12 | 2,15 | 2,02 | 2,12 | 0,95% | 6.498.641,00 |
| 14.11.2024 | 2,22 | 2,24 | 2,10 | 2,10 | -5,83% | 4.179.242,00 |
| 13.11.2024 | 2,42 | 2,48 | 2,22 | 2,23 | -8,42% | 5.789.456,00 |
| 12.11.2024 | 2,49 | 2,49 | 2,34 | 2,44 | -3,37% | 3.881.234,00 |
| 11.11.2024 | 2,31 | 2,60 | 2,29 | 2,52 | 10,53% | 12.050.336,00 |
| 08.11.2024 | 2,09 | 2,37 | 2,07 | 2,28 | 8,06% | 8.947.091,00 |
| 07.11.2024 | 2,03 | 2,14 | 1,87 | 2,11 | -4,31% | 11.830.273,00 |