2,086€
0,97%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,04 | 2,10 | 2,00 | 2,07 | 12,00% | 5.260,00 |
| 05.11.2024 | 1,79 | 1,85 | 1,79 | 1,85 | -2,12% | 4.839,00 |
| 04.11.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,22% | 330,00 |
| 01.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -5,20% | 50,00 |
| 31.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,10% | 2.500,00 |
| 30.10.2024 | 1,89 | 2,01 | 1,89 | 2,01 | 6,85% | 2.600,00 |
| 29.10.2024 | 2,01 | 2,01 | 1,88 | 1,88 | -5,94% | 9.860,00 |
| 28.10.2024 | 1,93 | 2,02 | 1,93 | 2,00 | 1,88% | 3.906,00 |
| 25.10.2024 | 1,94 | 1,98 | 1,92 | 1,97 | 2,29% | 7.114,00 |
| 24.10.2024 | 1,97 | 1,97 | 1,92 | 1,92 | 0,29% | 4.200,00 |
| 23.10.2024 | 2,03 | 2,03 | 1,92 | 1,92 | 1,24% | 9.875,00 |
| 22.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,89% | 840,00 |
| 21.10.2024 | 1,99 | 1,99 | 1,91 | 1,91 | 2,14% | 760,00 |
| 18.10.2024 | 1,97 | 1,97 | 1,87 | 1,87 | -4,18% | 7.555,00 |
| 17.10.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 3,20% | 990,00 |
| 16.10.2024 | 1,91 | 2,02 | 1,89 | 1,89 | -0,64% | 5.725,00 |
| 15.10.2024 | 1,92 | 1,94 | 1,87 | 1,90 | 4,60% | - |
| 14.10.2024 | 1,86 | 1,86 | 1,79 | 1,82 | 0,25% | 10.845,00 |
| 11.10.2024 | 1,76 | 1,82 | 1,74 | 1,82 | 5,95% | 3.635,00 |
| 10.10.2024 | 1,75 | 1,75 | 1,71 | 1,71 | -4,83% | 5.100,00 |
| 09.10.2024 | 1,94 | 1,94 | 1,80 | 1,80 | -4,31% | 3.416,00 |
| 08.10.2024 | 1,81 | 1,91 | 1,81 | 1,88 | 1,95% | 1.701,00 |
| 07.10.2024 | 1,97 | 2,04 | 1,85 | 1,85 | -4,80% | 8.516,00 |
| 04.10.2024 | 1,81 | 1,97 | 1,81 | 1,94 | 9,86% | 18.598,00 |
| 03.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 8,59% | 415,00 |
| 02.10.2024 | 1,52 | 1,62 | 1,52 | 1,62 | 9,06% | 1.150,00 |
| 01.10.2024 | 1,48 | 1,49 | 1,48 | 1,49 | -0,10% | 6.000,00 |
| 30.09.2024 | 1,52 | 1,53 | 1,48 | 1,49 | -1,45% | 7.136,00 |
| 27.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,71% | 1.500,00 |
| 26.09.2024 | 1,46 | 1,49 | 1,46 | 1,49 | 3,23% | 1.100,00 |
| 25.09.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -1,54% | 4.264,00 |
| 24.09.2024 | 1,42 | 1,46 | 1,42 | 1,46 | -2,37% | 101,00 |
| 23.09.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -2,66% | 240,00 |
| 20.09.2024 | 1,57 | 1,58 | 1,54 | 1,54 | -2,47% | 4.730,00 |
| 19.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,53% | 3.600,00 |
| 18.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,46% | 1.200,00 |
| 17.09.2024 | 1,61 | 1,67 | 1,61 | 1,64 | 4,71% | 21.818,00 |
| 16.09.2024 | 1,71 | 1,71 | 1,57 | 1,57 | -5,25% | 8.600,00 |
| 13.09.2024 | 1,69 | 1,69 | 1,66 | 1,66 | 4,21% | 884,00 |
| 12.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,27% | 200,00 |
| 11.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,04% | 500,00 |
| 10.09.2024 | 1,49 | 1,59 | 1,49 | 1,56 | 2,76% | 326,00 |
| 09.09.2024 | 1,58 | 1,58 | 1,50 | 1,52 | 1,54% | 2.031,00 |
| 06.09.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -8,10% | 3.025,00 |
| 05.09.2024 | 1,66 | 1,66 | 1,63 | 1,63 | -1,45% | 4.100,00 |
| 04.09.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,13% | 1.050,00 |
| 03.09.2024 | 1,70 | 1,71 | 1,59 | 1,64 | 2,00% | 33.937,00 |
| 02.09.2024 | 1,61 | 1,69 | 1,60 | 1,60 | 0,41% | 121,00 |
| 30.08.2024 | 1,64 | 1,64 | 1,60 | 1,60 | 1,72% | 926,00 |
| 29.08.2024 | 1,50 | 1,57 | 1,50 | 1,57 | -0,92% | 3.700,00 |
| 28.08.2024 | 1,49 | 1,60 | 1,49 | 1,58 | 4,24% | 2.700,00 |
| 27.08.2024 | 1,63 | 1,63 | 1,52 | 1,52 | -1,62% | 5.500,00 |
| 26.08.2024 | 1,53 | 1,64 | 1,53 | 1,55 | -3,38% | 5.273,00 |
| 23.08.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 0,72% | 6.267,00 |
| 22.08.2024 | 1,59 | 1,60 | 1,53 | 1,59 | 0,47% | 5.694,00 |
| 21.08.2024 | 1,64 | 1,65 | 1,58 | 1,58 | -4,24% | 7.650,00 |
| 20.08.2024 | 1,67 | 1,67 | 1,65 | 1,65 | -7,85% | 29.607,00 |
| 19.08.2024 | 1,84 | 1,84 | 1,73 | 1,79 | -1,35% | 2.772,00 |
| 16.08.2024 | 1,85 | 1,85 | 1,78 | 1,82 | -0,17% | 4.365,00 |
| 15.08.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 7,42% | 3.780,00 |
| 14.08.2024 | 1,69 | 1,69 | 1,64 | 1,69 | 1,11% | 13.450,00 |
| 13.08.2024 | 1,76 | 1,76 | 1,67 | 1,67 | -0,86% | 852,00 |
| 12.08.2024 | 2,05 | 2,08 | 1,66 | 1,69 | -8,91% | 62.535,00 |
| 09.08.2024 | 1,86 | 1,94 | 1,83 | 1,85 | 0,34% | - |
| 08.08.2024 | 1,71 | 1,85 | 1,71 | 1,85 | 3,73% | 6.153,00 |
| 07.08.2024 | 1,91 | 1,95 | 1,78 | 1,78 | -4,25% | 2.431,00 |
| 06.08.2024 | 1,96 | 2,00 | 1,80 | 1,86 | -3,28% | 22.059,00 |
| 05.08.2024 | 1,95 | 1,95 | 1,71 | 1,92 | 0,63% | 65.091,00 |