2,689€
0,49%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -0,67% | 5.294,00 |
| 14.05.2026 | 2,67 | 2,68 | 2,66 | 2,68 | 1,10% | - |
| 13.05.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 0,19% | 5.000,00 |
| 12.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,08% | 3.500,00 |
| 11.05.2026 | 2,64 | 2,67 | 2,64 | 2,64 | 0,00% | 56.596,00 |
| 08.05.2026 | 2,73 | 2,73 | 2,63 | 2,64 | -0,15% | 11.363,00 |
| 07.05.2026 | 2,63 | 2,65 | 2,63 | 2,64 | -0,60% | 7.420,00 |
| 06.05.2026 | 2,63 | 2,66 | 2,63 | 2,66 | 1,06% | 23.988,00 |
| 05.05.2026 | 2,63 | 2,65 | 2,62 | 2,63 | -0,08% | 18.251,00 |
| 04.05.2026 | 2,59 | 2,70 | 2,58 | 2,63 | 56,04% | 196.600,00 |
| 30.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,91% | 2.000,00 |
| 29.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,40% | 500,00 |
| 28.04.2026 | 1,60 | 1,73 | 1,57 | 1,66 | -4,67% | 18.241,00 |
| 27.04.2026 | 1,66 | 1,75 | 1,66 | 1,75 | 8,25% | 6.350,00 |
| 24.04.2026 | 1,63 | 1,64 | 1,61 | 1,61 | -3,82% | 25.332,00 |
| 23.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,75% | 1.333,00 |
| 22.04.2026 | 1,65 | 1,72 | 1,65 | 1,66 | -0,69% | 5.116,00 |
| 21.04.2026 | 1,75 | 1,75 | 1,59 | 1,68 | 0,27% | 8.360,00 |
| 20.04.2026 | 1,70 | 1,76 | 1,67 | 1,67 | -4,97% | 14.704,00 |
| 17.04.2026 | 1,80 | 1,82 | 1,71 | 1,76 | 2,63% | 6.904,00 |
| 16.04.2026 | 1,82 | 1,82 | 1,71 | 1,71 | -3,71% | 11.147,00 |
| 15.04.2026 | 1,72 | 1,80 | 1,72 | 1,78 | 0,42% | 17.840,00 |
| 14.04.2026 | 1,86 | 1,93 | 1,75 | 1,77 | -7,87% | 16.000,00 |
| 13.04.2026 | 1,90 | 1,92 | 1,81 | 1,92 | 2,94% | 9.040,00 |
| 10.04.2026 | 1,83 | 1,90 | 1,76 | 1,87 | -2,58% | 27.782,00 |
| 09.04.2026 | 2,02 | 2,02 | 1,92 | 1,92 | -5,19% | 4.450,00 |
| 08.04.2026 | 2,12 | 2,12 | 2,01 | 2,02 | 0,17% | - |
| 07.04.2026 | 2,26 | 2,26 | 1,93 | 2,02 | -11,56% | 38.001,00 |
| 02.04.2026 | 2,19 | 2,28 | 2,12 | 2,28 | 0,40% | 8.800,00 |
| 01.04.2026 | 2,43 | 2,44 | 2,28 | 2,28 | -6,57% | 4.177,00 |
| 31.03.2026 | 2,38 | 2,45 | 2,38 | 2,44 | 10,43% | 6.750,00 |
| 30.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -9,35% | 3.000,00 |
| 27.03.2026 | 2,49 | 2,49 | 2,39 | 2,43 | 0,48% | - |
| 26.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,46% | 2.000,00 |
| 25.03.2026 | 2,35 | 2,41 | 2,35 | 2,41 | 8,05% | 2.579,00 |
| 24.03.2026 | 2,23 | 2,24 | 2,14 | 2,23 | -0,42% | - |
| 23.03.2026 | 2,25 | 2,28 | 2,19 | 2,24 | 1,59% | 11.330,00 |
| 20.03.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 3,52% | 200,00 |
| 19.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,34% | 2.366,00 |
| 18.03.2026 | 2,27 | 2,30 | 2,16 | 2,16 | -10,71% | 10.289,00 |
| 17.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,71% | 3.400,00 |
| 16.03.2026 | 2,24 | 2,40 | 2,24 | 2,40 | 11,93% | 40.100,00 |
| 13.03.2026 | 2,26 | 2,26 | 2,15 | 2,15 | 1,85% | 8.250,00 |
| 12.03.2026 | 2,26 | 2,26 | 2,11 | 2,11 | -10,65% | 9.990,00 |
| 11.03.2026 | 2,27 | 2,41 | 2,27 | 2,36 | 1,20% | 8.163,00 |
| 10.03.2026 | 2,65 | 2,85 | 2,33 | 2,33 | -6,09% | 10.158,00 |
| 09.03.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 2,90% | 1.009,00 |
| 06.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,59% | 86,00 |
| 05.03.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 4,61% | 2.150,00 |
| 04.03.2026 | 2,50 | 2,50 | 2,34 | 2,34 | -9,26% | 1.910,00 |
| 03.03.2026 | 2,68 | 2,68 | 2,50 | 2,58 | -8,58% | 11.193,00 |
| 02.03.2026 | 2,86 | 2,88 | 2,80 | 2,82 | 1,73% | 26.354,00 |
| 27.02.2026 | 2,78 | 2,78 | 2,77 | 2,77 | -1,61% | 4.302,00 |
| 26.02.2026 | 2,81 | 2,83 | 2,77 | 2,82 | 0,07% | - |
| 25.02.2026 | 2,80 | 2,85 | 2,79 | 2,82 | -0,42% | - |
| 24.02.2026 | 2,83 | 2,88 | 2,82 | 2,83 | -4,18% | - |
| 23.02.2026 | 2,86 | 2,95 | 2,86 | 2,95 | 1,83% | 2.600,00 |
| 20.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -3,11% | 2.000,00 |
| 19.02.2026 | 3,05 | 3,05 | 2,95 | 2,99 | -4,77% | - |
| 18.02.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 5,90% | 300,00 |
| 17.02.2026 | 2,86 | 2,98 | 2,86 | 2,97 | 2,08% | 4.022,00 |
| 16.02.2026 | 2,92 | 2,92 | 2,91 | 2,91 | -3,31% | - |
| 13.02.2026 | 2,86 | 3,01 | 2,85 | 3,01 | 5,77% | - |
| 12.02.2026 | 2,86 | 2,91 | 2,84 | 2,84 | -3,04% | 3.398,00 |
| 11.02.2026 | 2,93 | 2,93 | 2,93 | 2,93 | 1,91% | 2.500,00 |
| 10.02.2026 | 2,78 | 2,88 | 2,78 | 2,88 | 4,62% | 4.836,00 |
| 09.02.2026 | 2,93 | 2,93 | 2,75 | 2,75 | -1,66% | 32.674,00 |
| 06.02.2026 | 2,66 | 2,82 | 2,66 | 2,80 | -0,12% | - |
| 05.02.2026 | 2,96 | 2,96 | 2,78 | 2,80 | -9,15% | 2.650,00 |
| 04.02.2026 | 3,02 | 3,08 | 3,02 | 3,08 | 2,77% | 2.762,00 |
| 03.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -3,26% | 51,00 |
| 02.02.2026 | 2,89 | 3,10 | 2,68 | 3,10 | 8,83% | 15.214,00 |
| 30.01.2026 | 2,90 | 3,01 | 2,82 | 2,85 | -1,86% | - |
| 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 |