2,963€
1,40%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 2,90 | 2,92 | 2,85 | 2,90 | -0,67% | - |
| 28.01.2026 | 2,90 | 2,93 | 2,82 | 2,92 | 3,93% | - |
| 27.01.2026 | 2,83 | 2,83 | 2,67 | 2,81 | 5,87% | - |
| 26.01.2026 | 2,65 | 2,66 | 2,58 | 2,66 | -0,99% | - |
| 23.01.2026 | 2,77 | 2,83 | 2,63 | 2,68 | -0,15% | 6.875,00 |
| 22.01.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 8,13% | 145,00 |
| 21.01.2026 | 2,44 | 2,58 | 2,44 | 2,48 | 1,72% | 8.693,00 |
| 20.01.2026 | 2,52 | 2,55 | 2,44 | 2,44 | -3,40% | 28.367,00 |
| 19.01.2026 | 2,53 | 2,59 | 2,53 | 2,53 | -5,32% | 6.400,00 |
| 16.01.2026 | 2,77 | 2,77 | 2,67 | 2,67 | -0,67% | 41.674,00 |
| 15.01.2026 | 2,66 | 2,72 | 2,60 | 2,69 | -1,90% | 30.221,00 |
| 14.01.2026 | 2,88 | 2,88 | 2,70 | 2,74 | -1,76% | 18.038,00 |
| 13.01.2026 | 3,00 | 3,00 | 2,55 | 2,79 | -9,74% | 61.463,00 |
| 12.01.2026 | 3,48 | 3,48 | 3,06 | 3,09 | -8,40% | 17.804,00 |
| 09.01.2026 | 3,38 | 3,43 | 3,36 | 3,37 | -3,61% | - |
| 08.01.2026 | 3,21 | 3,50 | 3,21 | 3,50 | 10,97% | 1.451,00 |
| 07.01.2026 | 3,25 | 3,25 | 3,15 | 3,15 | 0,70% | 1.007,00 |
| 06.01.2026 | 3,21 | 3,21 | 3,13 | 3,13 | -2,67% | 450,00 |
| 05.01.2026 | 3,16 | 3,22 | 3,16 | 3,22 | 2,91% | 270,00 |
| 02.01.2026 | 3,23 | 3,23 | 3,11 | 3,13 | -4,66% | 8.981,00 |
| 30.12.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,67% | 108,00 |
| 29.12.2025 | 3,44 | 3,44 | 3,30 | 3,30 | -2,65% | 2.768,00 |
| 23.12.2025 | 3,42 | 3,50 | 3,38 | 3,39 | -1,11% | - |
| 22.12.2025 | 3,30 | 3,43 | 3,28 | 3,43 | 1,18% | 12.689,00 |
| 19.12.2025 | 3,32 | 3,42 | 3,32 | 3,39 | 7,55% | 5.064,00 |
| 18.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 1,64% | 15,00 |
| 17.12.2025 | 3,10 | 3,15 | 3,10 | 3,10 | -0,99% | 5.500,00 |
| 16.12.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -5,41% | 686,00 |
| 15.12.2025 | 3,17 | 3,31 | 3,17 | 3,31 | -2,33% | 7.605,00 |
| 12.12.2025 | 3,44 | 3,44 | 3,39 | 3,39 | -1,88% | 1.100,00 |
| 11.12.2025 | 3,23 | 3,46 | 3,23 | 3,46 | 6,80% | 117.756,00 |
| 10.12.2025 | 3,22 | 3,24 | 3,19 | 3,24 | -1,13% | 8.367,00 |
| 09.12.2025 | 3,31 | 3,44 | 3,27 | 3,27 | -3,20% | 4.001,00 |
| 08.12.2025 | 3,27 | 3,38 | 3,16 | 3,38 | 8,02% | 5.344,00 |
| 05.12.2025 | 3,17 | 3,17 | 3,13 | 3,13 | -7,37% | 3.100,00 |
| 04.12.2025 | 3,30 | 3,38 | 3,30 | 3,38 | 8,27% | 1.915,00 |
| 03.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,40% | 2.000,00 |
| 02.12.2025 | 3,28 | 3,28 | 3,08 | 3,08 | -2,50% | 1.365,00 |
| 01.12.2025 | 3,45 | 3,45 | 3,16 | 3,16 | -8,52% | 11.986,00 |
| 28.11.2025 | 3,40 | 3,47 | 3,34 | 3,45 | 3,42% | 180.412,00 |
| 27.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,17% | 1.500,00 |
| 26.11.2025 | 3,15 | 3,41 | 3,15 | 3,41 | 6,90% | 13.350,00 |
| 25.11.2025 | 2,89 | 3,20 | 2,76 | 3,19 | 16,13% | 30.071,00 |
| 24.11.2025 | 2,70 | 2,76 | 2,63 | 2,75 | 3,66% | - |
| 21.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 8,08% | 1.500,00 |
| 20.11.2025 | 2,54 | 2,54 | 2,45 | 2,45 | 1,70% | 2.210,00 |
| 19.11.2025 | 2,43 | 2,43 | 2,35 | 2,41 | -3,98% | 5.550,00 |
| 18.11.2025 | 2,46 | 2,51 | 2,29 | 2,51 | 7,63% | 6.968,00 |
| 17.11.2025 | 2,41 | 2,42 | 2,33 | 2,33 | -9,22% | 9.600,00 |
| 14.11.2025 | 2,55 | 2,59 | 2,55 | 2,57 | 2,27% | 252.440,00 |
| 13.11.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -5,95% | 9.000,00 |
| 12.11.2025 | 2,78 | 2,81 | 2,67 | 2,67 | 0,83% | 23.600,00 |
| 11.11.2025 | 2,50 | 2,65 | 2,50 | 2,65 | 5,75% | 272.502,00 |
| 10.11.2025 | 2,26 | 2,51 | 2,26 | 2,51 | 13,70% | 10.486,00 |
| 07.11.2025 | 2,26 | 2,26 | 2,13 | 2,20 | -2,52% | 2.225,00 |
| 06.11.2025 | 2,00 | 2,27 | 2,00 | 2,26 | -10,63% | 38.515,00 |
| 05.11.2025 | 2,45 | 2,53 | 2,45 | 2,53 | 1,44% | 1.995,00 |
| 04.11.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -0,40% | 3.824,00 |
| 03.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,48% | 715,00 |
| 31.10.2025 | 2,50 | 2,55 | 2,50 | 2,52 | 2,07% | 6.250,00 |
| 30.10.2025 | 2,44 | 2,47 | 2,44 | 2,47 | -1,28% | 4.414,00 |
| 29.10.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -4,04% | 2.198,00 |
| 28.10.2025 | 2,61 | 2,61 | 2,60 | 2,60 | 4,75% | 3.345,00 |
| 27.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 7,07% | 33.542,00 |
| 24.10.2025 | 2,35 | 2,35 | 2,32 | 2,32 | 0,87% | 3.836,00 |
| 23.10.2025 | 2,27 | 2,30 | 2,27 | 2,30 | -2,58% | 1.000,00 |
| 22.10.2025 | 2,29 | 2,36 | 2,29 | 2,36 | 1,20% | 5.153,00 |
| 21.10.2025 | 2,35 | 2,46 | 2,33 | 2,33 | -4,74% | 4.376,00 |
| 20.10.2025 | 2,31 | 2,45 | 2,31 | 2,45 | 6,48% | 916,00 |
| 17.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 6,93% | 8.699,00 |
| 16.10.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -0,28% | 750,00 |
| 15.10.2025 | 2,35 | 2,35 | 2,16 | 2,16 | -7,35% | 11.840,00 |
| 14.10.2025 | 2,28 | 2,33 | 2,20 | 2,33 | -0,21% | 7.400,00 |
| 13.10.2025 | 2,30 | 2,33 | 2,27 | 2,33 | 8,41% | 15.448,00 |
| 10.10.2025 | 2,19 | 2,24 | 2,10 | 2,15 | -0,92% | 16.939,00 |
| 09.10.2025 | 2,33 | 2,33 | 2,17 | 2,17 | -4,23% | 18.230,00 |
| 08.10.2025 | 2,10 | 2,29 | 2,03 | 2,27 | -16,12% | 63.776,00 |
| 07.10.2025 | 2,56 | 2,72 | 2,56 | 2,70 | 0,52% | 36.973,00 |
| 06.10.2025 | 2,80 | 2,86 | 2,69 | 2,69 | 0,56% | 22.420,00 |
| 03.10.2025 | 2,39 | 2,83 | 2,39 | 2,68 | 10,54% | 38.839,00 |
| 02.10.2025 | 2,54 | 2,54 | 2,42 | 2,42 | -3,55% | 1.642,00 |
| 01.10.2025 | 2,43 | 2,53 | 2,43 | 2,51 | 10,58% | 7.350,00 |
| 30.09.2025 | 2,21 | 2,27 | 2,21 | 2,27 | 2,02% | 3.432,00 |
| 29.09.2025 | 2,29 | 2,30 | 2,22 | 2,22 | 0,45% | 1.890,00 |
| 26.09.2025 | 2,14 | 2,21 | 2,13 | 2,21 | -0,76% | 33.352,00 |
| 25.09.2025 | 2,06 | 2,23 | 2,04 | 2,23 | 6,09% | 29.480,00 |
| 24.09.2025 | 2,09 | 2,11 | 2,09 | 2,10 | -2,23% | 4.223,00 |
| 23.09.2025 | 2,12 | 2,15 | 2,07 | 2,15 | -0,55% | 23.800,00 |
| 22.09.2025 | 2,40 | 2,46 | 2,10 | 2,16 | -8,04% | 144.949,00 |
| 19.09.2025 | 2,35 | 2,47 | 2,31 | 2,35 | 0,73% | 93.048,00 |
| 18.09.2025 | 2,34 | 2,35 | 2,34 | 2,34 | 1,83% | 101.350,00 |
| 17.09.2025 | 2,43 | 2,43 | 2,29 | 2,29 | -3,49% | 850,00 |
| 16.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,04% | 7.165,00 |
| 15.09.2025 | 2,45 | 2,45 | 2,38 | 2,40 | -0,54% | 6.034,00 |
| 12.09.2025 | 2,36 | 2,41 | 2,32 | 2,41 | 2,55% | 2.220,00 |
| 11.09.2025 | 2,16 | 2,39 | 2,16 | 2,35 | 11,09% | 10.066,00 |
| 10.09.2025 | 2,13 | 2,23 | 2,09 | 2,12 | -3,46% | 18.016,00 |
| 09.09.2025 | 2,07 | 2,20 | 2,03 | 2,20 | 1,67% | 33.483,00 |
| 08.09.2025 | 2,37 | 2,37 | 2,15 | 2,16 | -4,09% | 12.190,00 |
| 05.09.2025 | 2,23 | 2,31 | 2,20 | 2,25 | 1,86% | 8.786,00 |