2,110$
-1,86%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,17 | 2,17 | 2,11 | 2,11 | -1,86% | 109.514,00 |
| 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 |
| 06.11.2024 | 2,19 | 2,25 | 2,12 | 2,21 | 4,01% | 5.678.568,00 |
| 05.11.2024 | 2,00 | 2,14 | 1,97 | 2,12 | 6,00% | 5.342.033,00 |
| 04.11.2024 | 2,04 | 2,05 | 1,97 | 2,00 | -1,48% | 2.469.818,00 |
| 01.11.2024 | 2,06 | 2,09 | 2,01 | 2,03 | -0,49% | 2.143.843,00 |
| 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 |