1,286€
-0,33%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,30 | 1,33 | 1,27 | 1,31 | 1,76% | - |
| 01.04.2025 | 1,25 | 1,29 | 1,25 | 1,29 | -7,56% | 11.445,00 |
| 31.03.2025 | 1,42 | 1,42 | 1,38 | 1,40 | -1,03% | 9.100,00 |
| 28.03.2025 | 1,51 | 1,51 | 1,41 | 1,41 | -7,30% | 11.270,00 |
| 27.03.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 0,73% | 4.900,00 |
| 26.03.2025 | 1,57 | 1,57 | 1,49 | 1,51 | -4,04% | 15.590,00 |
| 25.03.2025 | 1,61 | 1,61 | 1,54 | 1,57 | -1,66% | 2.150,00 |
| 24.03.2025 | 1,63 | 1,63 | 1,53 | 1,60 | 2,37% | 8.250,00 |
| 21.03.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 2,56% | 1.850,00 |
| 20.03.2025 | 1,55 | 1,55 | 1,49 | 1,52 | -2,81% | 4.300,00 |
| 19.03.2025 | 1,45 | 1,57 | 1,45 | 1,57 | 10,07% | 5.332,00 |
| 18.03.2025 | 1,42 | 1,42 | 1,37 | 1,42 | 2,93% | 14.950,00 |
| 17.03.2025 | 1,37 | 1,39 | 1,35 | 1,38 | -0,36% | 29.615,00 |
| 14.03.2025 | 1,41 | 1,44 | 1,39 | 1,39 | -5,83% | 13.744,00 |
| 13.03.2025 | 1,42 | 1,48 | 1,40 | 1,48 | 3,95% | 8.770,00 |
| 12.03.2025 | 1,45 | 1,45 | 1,38 | 1,42 | 1,36% | 7.150,00 |
| 11.03.2025 | 1,51 | 1,51 | 1,38 | 1,40 | -8,35% | 26.189,00 |
| 10.03.2025 | 1,55 | 1,57 | 1,47 | 1,53 | 5,06% | - |
| 07.03.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -2,12% | 2.546,00 |
| 06.03.2025 | 1,55 | 1,55 | 1,48 | 1,49 | -7,16% | 34.254,00 |
| 05.03.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -5,33% | 5.047,00 |
| 04.03.2025 | 1,58 | 1,73 | 1,50 | 1,69 | 11,22% | 52.692,00 |
| 03.03.2025 | 1,70 | 1,70 | 1,52 | 1,52 | -7,12% | 12.080,00 |
| 28.02.2025 | 1,69 | 1,69 | 1,59 | 1,64 | 0,58% | 3.435,00 |
| 27.02.2025 | 1,64 | 1,67 | 1,62 | 1,63 | 3,93% | 4.100,00 |
| 26.02.2025 | 1,70 | 1,70 | 1,56 | 1,57 | -6,60% | 56.569,00 |
| 25.02.2025 | 1,71 | 1,75 | 1,63 | 1,68 | -6,16% | 15.686,00 |
| 24.02.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,93% | 280,00 |
| 21.02.2025 | 1,74 | 1,81 | 1,74 | 1,77 | -0,03% | 3.890,00 |
| 20.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,15% | 650,00 |
| 19.02.2025 | 1,82 | 1,83 | 1,78 | 1,83 | 0,16% | 3.100,00 |
| 18.02.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 2,50% | 3.898,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,40% | - |
| 14.02.2025 | 1,77 | 1,79 | 1,72 | 1,72 | -5,21% | 8.716,00 |
| 13.02.2025 | 1,80 | 1,82 | 1,77 | 1,82 | 4,13% | 13.528,00 |
| 12.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,61% | 1.000,00 |
| 11.02.2025 | 1,72 | 1,73 | 1,70 | 1,73 | -4,52% | 9.350,00 |
| 10.02.2025 | 1,81 | 1,82 | 1,77 | 1,82 | 2,31% | 2.260,00 |
| 07.02.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -3,27% | 215,00 |
| 06.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,98% | 2.147,00 |
| 05.02.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -1,33% | 2.400,00 |
| 04.02.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 0,78% | 2.200,00 |
| 03.02.2025 | 1,78 | 1,80 | 1,66 | 1,79 | 3,53% | 7.424,00 |
| 31.01.2025 | 1,74 | 1,76 | 1,67 | 1,73 | -4,08% | 41.489,00 |
| 30.01.2025 | 1,81 | 1,84 | 1,76 | 1,80 | -2,17% | 21.196,00 |
| 29.01.2025 | 1,82 | 1,92 | 1,81 | 1,84 | -2,64% | 29.444,00 |
| 28.01.2025 | 1,99 | 1,99 | 1,88 | 1,89 | -0,34% | 2.400,00 |
| 27.01.2025 | 1,99 | 1,99 | 1,90 | 1,90 | -7,23% | 19.683,00 |
| 24.01.2025 | 2,06 | 2,10 | 2,05 | 2,05 | 4,20% | 4.879,00 |
| 23.01.2025 | 2,06 | 2,06 | 1,97 | 1,97 | -4,96% | 8.307,00 |
| 22.01.2025 | 2,01 | 2,07 | 1,97 | 2,07 | -2,13% | 9.750,00 |
| 21.01.2025 | 2,18 | 2,18 | 2,11 | 2,11 | -3,65% | 1.866,00 |
| 20.01.2025 | 2,08 | 2,19 | 2,08 | 2,19 | 0,41% | 290,00 |
| 17.01.2025 | 2,16 | 2,18 | 2,12 | 2,18 | -1,71% | 1.320,00 |
| 16.01.2025 | 2,12 | 2,22 | 2,05 | 2,22 | 4,81% | 12.700,00 |
| 15.01.2025 | 2,25 | 2,25 | 2,10 | 2,12 | -4,72% | 3.800,00 |
| 14.01.2025 | 2,30 | 2,30 | 2,23 | 2,23 | 3,10% | 2.600,00 |
| 13.01.2025 | 2,24 | 2,24 | 2,09 | 2,16 | 0,65% | 3.600,00 |
| 10.01.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 4,53% | 2.000,00 |
| 09.01.2025 | 2,16 | 2,16 | 2,05 | 2,05 | -2,01% | 3.119,00 |
| 08.01.2025 | 2,05 | 2,09 | 2,05 | 2,09 | 0,67% | 401,00 |
| 07.01.2025 | 2,05 | 2,15 | 2,05 | 2,08 | -4,19% | 26.997,00 |
| 06.01.2025 | 2,10 | 2,17 | 2,07 | 2,17 | 2,31% | 8.300,00 |
| 03.01.2025 | 2,07 | 2,12 | 2,07 | 2,12 | -3,19% | 4.099,00 |
| 02.01.2025 | 2,06 | 2,22 | 1,98 | 2,19 | -4,53% | 8.720,00 |
| 30.12.2024 | 2,26 | 2,40 | 2,26 | 2,30 | 2,78% | 7.504,00 |
| 27.12.2024 | 2,24 | 2,24 | 2,18 | 2,23 | 5,48% | 19.846,00 |
| 23.12.2024 | 2,04 | 2,15 | 2,04 | 2,12 | -1,07% | 13.017,00 |
| 20.12.2024 | 2,01 | 2,14 | 2,01 | 2,14 | 3,58% | 16.001,00 |
| 19.12.2024 | 2,07 | 2,16 | 2,07 | 2,07 | 1,72% | 3.120,00 |
| 18.12.2024 | 2,26 | 2,26 | 2,03 | 2,03 | -11,70% | 8.510,00 |
| 17.12.2024 | 2,41 | 2,41 | 2,30 | 2,30 | 0,22% | 1.698,00 |
| 16.12.2024 | 2,21 | 2,30 | 2,13 | 2,30 | 10,34% | 16.232,00 |
| 13.12.2024 | 2,38 | 2,52 | 1,79 | 2,08 | -15,55% | 29.033,00 |
| 12.12.2024 | 2,50 | 2,66 | 2,36 | 2,46 | -4,90% | 22.142,00 |
| 11.12.2024 | 2,99 | 2,99 | 2,18 | 2,59 | -8,35% | 70.433,00 |
| 10.12.2024 | 3,60 | 3,82 | 2,82 | 2,83 | -23,60% | 60.724,00 |
| 09.12.2024 | 3,39 | 3,70 | 3,24 | 3,70 | 11,62% | 13.772,00 |
| 06.12.2024 | 3,08 | 3,31 | 3,08 | 3,31 | 5,21% | 5.868,00 |
| 05.12.2024 | 3,50 | 3,50 | 3,15 | 3,15 | -8,96% | 34.375,00 |
| 04.12.2024 | 3,21 | 3,46 | 3,15 | 3,46 | 12,34% | 21.388,00 |
| 03.12.2024 | 3,03 | 3,14 | 2,92 | 3,08 | -0,26% | 13.815,00 |
| 02.12.2024 | 2,60 | 3,24 | 2,60 | 3,09 | 17,41% | 27.175,00 |
| 29.11.2024 | 2,41 | 2,66 | 2,40 | 2,63 | 12,11% | 15.531,00 |
| 28.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,45% | 395,00 |
| 27.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,53% | 100,00 |
| 26.11.2024 | 2,40 | 2,49 | 2,37 | 2,49 | 3,70% | 8.793,00 |
| 25.11.2024 | 2,28 | 2,40 | 2,28 | 2,40 | 0,25% | 13.500,00 |
| 22.11.2024 | 2,37 | 2,40 | 2,37 | 2,40 | 2,00% | 8.483,00 |
| 21.11.2024 | 2,29 | 2,36 | 2,23 | 2,35 | 0,77% | - |
| 20.11.2024 | 2,28 | 2,33 | 2,27 | 2,33 | 3,28% | 1.510,00 |
| 19.11.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 12,50% | 1.470,00 |
| 18.11.2024 | 2,10 | 2,10 | 2,01 | 2,01 | 1,41% | 9.118,00 |
| 15.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -4,67% | 64,00 |
| 14.11.2024 | 2,05 | 2,08 | 2,02 | 2,08 | -3,66% | 6.966,00 |
| 13.11.2024 | 2,30 | 2,30 | 2,15 | 2,16 | -3,45% | 6.950,00 |
| 12.11.2024 | 2,46 | 2,46 | 2,23 | 2,23 | -6,33% | 8.925,00 |
| 11.11.2024 | 2,26 | 2,42 | 2,17 | 2,38 | 12,88% | 41.914,00 |
| 08.11.2024 | 1,90 | 2,18 | 1,90 | 2,11 | 9,35% | 5.425,00 |
| 07.11.2024 | 2,12 | 2,19 | 1,76 | 1,93 | -6,78% | 7.935,00 |