2,045$
-3,99%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 2,13 | 2,14 | 2,04 | 2,04 | -4,23% | 2.732.617,00 |
| 30.10.2024 | 2,08 | 2,20 | 2,06 | 2,13 | 1,91% | 2.783.916,00 |
| 29.10.2024 | 2,12 | 2,12 | 2,05 | 2,09 | -1,88% | 2.094.205,00 |
| 28.10.2024 | 2,12 | 2,26 | 2,12 | 2,13 | 1,43% | 3.353.988,00 |
| 25.10.2024 | 2,07 | 2,16 | 2,05 | 2,10 | 1,94% | 3.552.788,00 |
| 24.10.2024 | 2,06 | 2,12 | 2,04 | 2,06 | 0,49% | 1.760.455,00 |
| 23.10.2024 | 2,12 | 2,13 | 2,02 | 2,05 | -3,76% | 2.645.477,00 |
| 22.10.2024 | 2,06 | 2,13 | 2,00 | 2,13 | 3,40% | 2.839.820,00 |
| 21.10.2024 | 2,04 | 2,08 | 2,03 | 2,06 | 0,98% | 1.805.634,00 |
| 18.10.2024 | 2,10 | 2,14 | 2,04 | 2,04 | -3,32% | 2.895.948,00 |
| 17.10.2024 | 2,13 | 2,18 | 2,01 | 2,11 | -0,47% | 2.978.646,00 |
| 16.10.2024 | 2,17 | 2,21 | 2,05 | 2,12 | -0,47% | 4.628.102,00 |
| 15.10.2024 | 2,09 | 2,16 | 2,04 | 2,13 | 1,43% | 1.766.637,00 |
| 14.10.2024 | 1,97 | 2,10 | 1,94 | 2,10 | 6,60% | 1.855.952,00 |
| 11.10.2024 | 1,90 | 1,98 | 1,88 | 1,97 | 3,68% | 3.462.946,00 |
| 10.10.2024 | 1,92 | 1,93 | 1,82 | 1,90 | -1,55% | 3.147.919,00 |
| 09.10.2024 | 2,05 | 2,06 | 1,89 | 1,93 | -6,76% | 3.988.478,00 |
| 08.10.2024 | 2,04 | 2,14 | 2,02 | 2,07 | 1,47% | 1.672.809,00 |
| 07.10.2024 | 2,18 | 2,19 | 2,02 | 2,04 | -5,56% | 3.010.557,00 |
| 04.10.2024 | 1,98 | 2,17 | 1,94 | 2,16 | 9,64% | 4.516.018,00 |
| 03.10.2024 | 1,81 | 2,04 | 1,78 | 1,97 | 8,24% | 6.003.029,00 |
| 02.10.2024 | 1,61 | 1,83 | 1,58 | 1,82 | 12,48% | 6.850.846,00 |
| 01.10.2024 | 1,69 | 1,69 | 1,60 | 1,62 | -1,34% | 3.098.376,00 |
| 30.09.2024 | 1,68 | 1,74 | 1,63 | 1,64 | -2,38% | 2.770.996,00 |
| 27.09.2024 | 1,65 | 1,71 | 1,64 | 1,68 | 3,07% | 2.728.942,00 |
| 26.09.2024 | 1,62 | 1,72 | 1,62 | 1,63 | 1,24% | 2.002.812,00 |
| 25.09.2024 | 1,65 | 1,69 | 1,60 | 1,61 | -2,42% | 2.357.245,00 |
| 24.09.2024 | 1,66 | 1,67 | 1,61 | 1,65 | 1,23% | 1.798.588,00 |
| 23.09.2024 | 1,70 | 1,71 | 1,63 | 1,63 | -2,98% | 2.805.746,00 |
| 20.09.2024 | 1,73 | 1,74 | 1,68 | 1,68 | -3,17% | 3.369.430,00 |
| 19.09.2024 | 1,77 | 1,85 | 1,73 | 1,74 | 0,29% | 3.087.995,00 |
| 18.09.2024 | 1,80 | 1,82 | 1,70 | 1,73 | -2,81% | 3.056.406,00 |
| 17.09.2024 | 1,83 | 1,89 | 1,75 | 1,78 | 1,14% | 4.485.488,00 |
| 16.09.2024 | 1,89 | 1,90 | 1,72 | 1,76 | -7,85% | 3.665.440,00 |
| 13.09.2024 | 1,78 | 1,91 | 1,78 | 1,91 | 9,14% | 3.471.954,00 |
| 12.09.2024 | 1,75 | 1,79 | 1,73 | 1,75 | 0,57% | 1.679.974,00 |
| 11.09.2024 | 1,73 | 1,75 | 1,64 | 1,74 | 0,58% | 3.104.085,00 |
| 10.09.2024 | 1,70 | 1,73 | 1,64 | 1,73 | 1,76% | 1.917.754,00 |
| 09.09.2024 | 1,66 | 1,75 | 1,64 | 1,70 | 3,03% | 1.925.397,00 |
| 06.09.2024 | 1,71 | 1,73 | 1,63 | 1,65 | -4,07% | 2.756.169,00 |
| 05.09.2024 | 1,81 | 1,85 | 1,70 | 1,72 | -5,49% | 2.604.700,00 |
| 04.09.2024 | 1,83 | 1,85 | 1,78 | 1,82 | 0,00% | 3.470.482,00 |
| 03.09.2024 | 1,80 | 1,88 | 1,73 | 1,82 | -0,55% | 4.717.295,00 |
| 30.08.2024 | 1,77 | 1,83 | 1,75 | 1,83 | 4,57% | 3.141.828,00 |
| 29.08.2024 | 1,69 | 1,77 | 1,69 | 1,75 | 2,94% | 2.180.159,00 |
| 28.08.2024 | 1,68 | 1,78 | 1,66 | 1,70 | -0,58% | 3.233.094,00 |
| 27.08.2024 | 1,78 | 1,78 | 1,70 | 1,71 | -2,56% | 2.546.238,00 |
| 26.08.2024 | 1,78 | 1,81 | 1,73 | 1,76 | -0,85% | 3.364.657,00 |
| 23.08.2024 | 1,72 | 1,81 | 1,72 | 1,77 | 2,91% | 3.156.022,00 |
| 22.08.2024 | 1,76 | 1,77 | 1,71 | 1,72 | -2,27% | 2.924.294,00 |
| 21.08.2024 | 1,80 | 1,81 | 1,72 | 1,76 | -1,12% | 3.730.621,00 |
| 20.08.2024 | 1,89 | 1,91 | 1,77 | 1,78 | -6,32% | 3.798.682,00 |
| 19.08.2024 | 1,98 | 1,98 | 1,87 | 1,90 | -3,06% | 5.009.146,00 |
| 16.08.2024 | 1,99 | 2,03 | 1,95 | 1,96 | -1,01% | 3.598.657,00 |
| 15.08.2024 | 1,87 | 1,99 | 1,85 | 1,98 | 6,45% | 6.017.345,00 |
| 14.08.2024 | 1,79 | 1,89 | 1,78 | 1,86 | 3,33% | 5.434.983,00 |
| 13.08.2024 | 1,86 | 1,92 | 1,79 | 1,80 | -2,17% | 4.775.278,00 |
| 12.08.2024 | 1,86 | 2,00 | 1,79 | 1,84 | -8,91% | 9.177.263,00 |
| 09.08.2024 | 2,07 | 2,08 | 1,97 | 2,02 | -0,49% | 4.236.864,00 |
| 08.08.2024 | 1,94 | 2,03 | 1,93 | 2,03 | 3,84% | 3.442.935,00 |
| 07.08.2024 | 2,03 | 2,05 | 1,91 | 1,96 | -2,74% | 4.110.531,00 |
| 06.08.2024 | 2,06 | 2,12 | 1,95 | 2,01 | -4,51% | 6.154.766,00 |
| 05.08.2024 | 1,94 | 2,12 | 1,85 | 2,11 | 2,18% | 6.859.592,00 |
| 02.08.2024 | 2,11 | 2,17 | 2,05 | 2,06 | -5,94% | 5.408.272,00 |
| 01.08.2024 | 2,31 | 2,34 | 2,13 | 2,19 | -5,19% | 3.180.350,00 |
| 31.07.2024 | 2,31 | 2,41 | 2,30 | 2,31 | -0,43% | 2.564.218,00 |
| 30.07.2024 | 2,36 | 2,38 | 2,25 | 2,32 | -1,28% | 3.464.648,00 |
| 29.07.2024 | 2,46 | 2,54 | 2,32 | 2,35 | -3,29% | 3.484.960,00 |
| 26.07.2024 | 2,45 | 2,50 | 2,37 | 2,43 | 0,21% | 2.910.117,00 |
| 25.07.2024 | 2,33 | 2,51 | 2,28 | 2,43 | 3,63% | 6.681.077,00 |
| 24.07.2024 | 2,32 | 2,46 | 2,31 | 2,34 | 0,00% | 3.989.466,00 |
| 23.07.2024 | 2,39 | 2,45 | 2,33 | 2,34 | -2,90% | 3.694.270,00 |
| 22.07.2024 | 2,42 | 2,45 | 2,30 | 2,41 | 0,84% | 4.816.770,00 |
| 19.07.2024 | 2,45 | 2,46 | 2,37 | 2,39 | -2,45% | 2.724.929,00 |
| 18.07.2024 | 2,62 | 2,70 | 2,45 | 2,45 | -6,84% | 4.099.975,00 |
| 17.07.2024 | 2,64 | 2,74 | 2,57 | 2,63 | -3,66% | 7.035.731,00 |
| 16.07.2024 | 2,51 | 2,77 | 2,48 | 2,73 | 9,64% | 8.924.548,00 |
| 15.07.2024 | 2,48 | 2,51 | 2,40 | 2,49 | -0,80% | 4.765.853,00 |
| 12.07.2024 | 2,49 | 2,56 | 2,45 | 2,51 | 0,80% | 6.086.999,00 |
| 11.07.2024 | 2,36 | 2,51 | 2,33 | 2,49 | 5,51% | 4.392.361,00 |
| 10.07.2024 | 2,50 | 2,51 | 2,30 | 2,36 | -4,45% | 5.656.782,00 |
| 09.07.2024 | 2,40 | 2,64 | 2,38 | 2,47 | 2,92% | 9.182.978,00 |
| 08.07.2024 | 2,46 | 2,51 | 2,35 | 2,40 | -2,04% | 9.952.254,00 |
| 05.07.2024 | 2,38 | 2,47 | 2,27 | 2,45 | 3,81% | 8.760.040,00 |
| 03.07.2024 | 2,34 | 2,41 | 2,32 | 2,36 | 0,85% | 3.880.835,00 |
| 02.07.2024 | 2,30 | 2,48 | 2,24 | 2,34 | 0,00% | 9.738.861,00 |
| 01.07.2024 | 2,23 | 2,50 | 2,22 | 2,34 | 5,41% | 9.921.830,00 |
| 28.06.2024 | 2,49 | 2,65 | 2,05 | 2,22 | -3,90% | 61.408.848,00 |
| 27.06.2024 | 2,16 | 2,35 | 2,16 | 2,31 | 6,45% | 5.622.986,00 |
| 26.06.2024 | 2,09 | 2,19 | 2,06 | 2,17 | 3,83% | 5.469.617,00 |
| 25.06.2024 | 2,18 | 2,26 | 2,09 | 2,09 | -4,13% | 4.028.661,00 |
| 24.06.2024 | 2,20 | 2,29 | 2,16 | 2,18 | -1,36% | 4.341.132,00 |
| 21.06.2024 | 2,32 | 2,34 | 2,18 | 2,21 | -3,49% | 8.719.612,00 |
| 20.06.2024 | 2,58 | 2,64 | 2,24 | 2,29 | -15,81% | 18.318.739,00 |
| 18.06.2024 | 2,90 | 2,93 | 2,71 | 2,72 | -5,23% | 4.484.812,00 |
| 17.06.2024 | 3,01 | 3,01 | 2,83 | 2,87 | -4,01% | 4.619.367,00 |
| 14.06.2024 | 2,88 | 3,00 | 2,77 | 2,99 | 2,75% | 7.959.420,00 |
| 13.06.2024 | 2,90 | 2,92 | 2,68 | 2,91 | 0,34% | 8.043.517,00 |
| 12.06.2024 | 2,99 | 3,11 | 2,85 | 2,90 | 0,00% | 7.171.498,00 |
| 11.06.2024 | 2,91 | 2,99 | 2,86 | 2,90 | -0,34% | 6.017.062,00 |