2,296€
1,55%
Echtzeit-Aktienkurs Esperion Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,18 | 2,28 | 2,12 | 2,27 | 0,24% | - |
| 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 |
| 04.09.2025 | 2,13 | 2,21 | 2,11 | 2,21 | 9,35% | 8.939,00 |
| 03.09.2025 | 2,02 | 2,02 | 1,98 | 2,02 | 3,48% | 4.830,00 |
| 02.09.2025 | 2,04 | 2,04 | 1,95 | 1,95 | -2,33% | 21.395,00 |
| 01.09.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 3,98% | 18.340,00 |
| 29.08.2025 | 1,89 | 1,98 | 1,82 | 1,92 | 3,00% | 9.735,00 |
| 28.08.2025 | 1,87 | 1,94 | 1,87 | 1,87 | -1,61% | 5.224,00 |
| 27.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,14% | 4.350,00 |
| 26.08.2025 | 1,85 | 1,89 | 1,82 | 1,82 | -2,44% | 5.978,00 |
| 25.08.2025 | 1,79 | 1,89 | 1,79 | 1,87 | 3,63% | 5.972,00 |
| 22.08.2025 | 1,85 | 1,88 | 1,80 | 1,80 | -1,02% | 5.801,00 |
| 21.08.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 3,26% | 650,00 |
| 20.08.2025 | 1,70 | 1,76 | 1,70 | 1,76 | -1,51% | 1.495,00 |
| 19.08.2025 | 1,83 | 1,83 | 1,78 | 1,79 | 0,70% | 2.900,00 |
| 18.08.2025 | 1,81 | 1,81 | 1,73 | 1,78 | 1,46% | 28.023,00 |
| 15.08.2025 | 1,82 | 1,82 | 1,74 | 1,75 | 0,00% | 6.600,00 |
| 14.08.2025 | 1,64 | 1,75 | 1,64 | 1,75 | 7,03% | 628,00 |
| 13.08.2025 | 1,67 | 1,70 | 1,61 | 1,64 | 9,10% | 4.613,00 |
| 12.08.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -3,41% | 4.000,00 |
| 11.08.2025 | 1,67 | 1,67 | 1,53 | 1,55 | -1,11% | 13.665,00 |
| 08.08.2025 | 1,49 | 1,57 | 1,49 | 1,57 | 1,85% | 53.558,00 |
| 07.08.2025 | 1,67 | 1,67 | 1,51 | 1,54 | -3,77% | 16.816,00 |
| 06.08.2025 | 1,42 | 1,60 | 1,42 | 1,60 | 11,67% | 16.730,00 |
| 05.08.2025 | 1,38 | 1,49 | 1,38 | 1,44 | 12,41% | 13.760,00 |
| 04.08.2025 | 1,23 | 1,31 | 1,23 | 1,28 | 8,31% | 10.660,00 |
| 01.08.2025 | 1,27 | 1,27 | 1,18 | 1,18 | -2,56% | 3.150,00 |
| 31.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -3,47% | 100,00 |
| 30.07.2025 | 1,28 | 1,32 | 1,25 | 1,25 | -0,95% | 26.302,00 |
| 29.07.2025 | 1,47 | 1,48 | 1,23 | 1,27 | -8,26% | 44.130,00 |
| 28.07.2025 | 1,31 | 1,50 | 1,31 | 1,38 | 8,62% | 10.930,00 |
| 25.07.2025 | 1,30 | 1,34 | 1,23 | 1,27 | -3,64% | 99.348,00 |
| 24.07.2025 | 1,16 | 1,67 | 1,14 | 1,32 | 16,64% | 48.187,00 |
| 23.07.2025 | 1,08 | 1,13 | 1,06 | 1,13 | 8,55% | 12.000,00 |
| 22.07.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 5,56% | 9.660,00 |
| 21.07.2025 | 1,06 | 1,06 | 0,99 | 0,99 | -3,97% | 8.299,00 |
| 18.07.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -2,02% | 3.530,00 |
| 17.07.2025 | 0,97 | 1,07 | 0,95 | 1,05 | 6,72% | - |
| 16.07.2025 | 1,01 | 1,01 | 0,96 | 0,98 | -0,79% | 103.600,00 |
| 15.07.2025 | 1,05 | 1,05 | 0,99 | 0,99 | -3,23% | 1.100,00 |
| 14.07.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -1,54% | 1.700,00 |
| 11.07.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -2,90% | 4.100,00 |
| 10.07.2025 | 1,10 | 1,10 | 1,07 | 1,07 | 2,25% | 2.994,00 |
| 09.07.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 1,95% | - |
| 08.07.2025 | 0,92 | 1,03 | 0,92 | 1,03 | 6,22% | 2.704,00 |
| 07.07.2025 | 1,03 | 1,03 | 0,94 | 0,97 | -3,16% | 2.122,00 |
| 04.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -2,16% | - |
| 03.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 4,79% | 800,00 |
| 02.07.2025 | 0,92 | 0,97 | 0,92 | 0,97 | 9,03% | 5.100,00 |
| 01.07.2025 | 0,82 | 0,89 | 0,82 | 0,89 | 5,04% | 7.700,00 |
| 30.06.2025 | 0,87 | 0,90 | 0,84 | 0,85 | -2,30% | 18.783,00 |
| 27.06.2025 | 0,89 | 0,90 | 0,87 | 0,87 | -1,55% | 9.500,00 |
| 26.06.2025 | 0,87 | 0,89 | 0,81 | 0,88 | 1,62% | - |
| 25.06.2025 | 0,98 | 0,98 | 0,87 | 0,87 | -3,18% | 8.300,00 |
| 24.06.2025 | 0,88 | 0,93 | 0,88 | 0,90 | 2,77% | 7.999,00 |
| 23.06.2025 | 0,94 | 0,94 | 0,87 | 0,87 | -11,27% | 4.750,00 |