1,911€
6,60%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 1,79 | 1,97 | 1,77 | 1,91 | 6,62% | 2.415,00 |
| 22.04.2024 | 1,83 | 1,87 | 1,73 | 1,79 | -2,53% | - |
| 19.04.2024 | 1,75 | 1,86 | 1,61 | 1,84 | 5,70% | - |
| 18.04.2024 | 1,72 | 1,89 | 1,70 | 1,74 | 1,21% | - |
| 17.04.2024 | 1,81 | 1,84 | 1,70 | 1,72 | -4,92% | - |
| 16.04.2024 | 1,84 | 1,87 | 1,73 | 1,81 | -1,23% | 700,00 |
| 15.04.2024 | 2,00 | 2,06 | 1,82 | 1,83 | -8,75% | 450,00 |
| 12.04.2024 | 2,15 | 2,27 | 1,94 | 2,01 | -6,45% | 5.350,00 |
| 11.04.2024 | 2,51 | 2,54 | 2,07 | 2,14 | -8,35% | 750,00 |
| 10.04.2024 | 2,58 | 2,65 | 2,29 | 2,34 | -9,27% | 1.800,00 |
| 09.04.2024 | 2,75 | 2,92 | 2,55 | 2,58 | -6,17% | - |
| 08.04.2024 | 2,99 | 3,21 | 2,68 | 2,75 | -7,64% | 16.180,00 |
| 05.04.2024 | 2,86 | 3,13 | 2,80 | 2,98 | 4,37% | - |
| 04.04.2024 | 2,91 | 3,12 | 2,80 | 2,85 | -1,43% | - |
| 03.04.2024 | 2,68 | 3,07 | 2,53 | 2,89 | 8,37% | - |
| 02.04.2024 | 2,48 | 2,87 | 2,48 | 2,67 | 7,86% | - |
| 28.03.2024 | 2,43 | 2,59 | 2,36 | 2,48 | 1,23% | 1.500,00 |
| 27.03.2024 | 2,48 | 2,59 | 2,34 | 2,45 | -2,10% | 6.950,00 |
| 26.03.2024 | 2,43 | 2,73 | 2,34 | 2,50 | 3,10% | 8.550,00 |
| 25.03.2024 | 2,51 | 3,05 | 2,14 | 2,42 | -4,63% | 69.955,00 |
| 22.03.2024 | 1,94 | 2,54 | 1,90 | 2,54 | 30,46% | 4.413,00 |
| 21.03.2024 | 2,00 | 2,05 | 1,89 | 1,95 | -2,94% | 1.000,00 |
| 20.03.2024 | 1,92 | 2,02 | 1,86 | 2,01 | 5,03% | - |
| 19.03.2024 | 1,87 | 2,03 | 1,85 | 1,91 | 1,54% | - |
| 18.03.2024 | 1,91 | 1,99 | 1,84 | 1,88 | -1,47% | - |
| 15.03.2024 | 1,89 | 1,97 | 1,78 | 1,91 | 1,11% | - |
| 14.03.2024 | 1,99 | 2,06 | 1,85 | 1,89 | -6,53% | 1.000,00 |
| 13.03.2024 | 1,89 | 2,02 | 1,87 | 2,02 | 7,10% | - |
| 12.03.2024 | 1,97 | 2,00 | 1,87 | 1,89 | -3,28% | - |
| 11.03.2024 | 2,02 | 2,06 | 1,93 | 1,95 | -2,82% | - |
| 08.03.2024 | 2,08 | 2,11 | 2,00 | 2,01 | -3,30% | - |
| 07.03.2024 | 2,26 | 2,27 | 2,00 | 2,08 | -7,98% | 1.000,00 |
| 06.03.2024 | 2,23 | 2,31 | 2,18 | 2,26 | 2,27% | - |
| 05.03.2024 | 2,27 | 2,36 | 2,16 | 2,21 | -2,65% | - |
| 04.03.2024 | 2,36 | 2,47 | 2,18 | 2,27 | -3,72% | 2.000,00 |
| 01.03.2024 | 2,38 | 2,40 | 2,27 | 2,35 | -1,05% | 2.900,00 |
| 29.02.2024 | 2,40 | 2,52 | 2,31 | 2,38 | -0,94% | - |
| 28.02.2024 | 2,67 | 2,78 | 2,31 | 2,40 | -9,94% | - |
| 27.02.2024 | 2,43 | 2,75 | 2,21 | 2,67 | 8,33% | - |
| 26.02.2024 | 2,41 | 2,56 | 2,40 | 2,46 | 2,07% | - |
| 23.02.2024 | 2,43 | 2,47 | 2,30 | 2,41 | -1,03% | - |
| 22.02.2024 | 2,38 | 2,49 | 2,38 | 2,44 | 2,31% | - |
| 21.02.2024 | 2,48 | 2,55 | 2,34 | 2,38 | -3,64% | - |
| 20.02.2024 | 2,53 | 2,79 | 2,45 | 2,47 | -2,37% | - |
| 19.02.2024 | 2,50 | 2,53 | 2,49 | 2,53 | 1,20% | - |
| 16.02.2024 | 2,47 | 2,59 | 2,39 | 2,50 | 2,04% | - |
| 15.02.2024 | 2,43 | 2,48 | 2,36 | 2,45 | 0,82% | - |
| 14.02.2024 | 2,34 | 2,49 | 2,33 | 2,43 | 3,62% | - |
| 13.02.2024 | 2,40 | 2,42 | 2,26 | 2,35 | -2,09% | - |
| 12.02.2024 | 2,42 | 2,55 | 2,35 | 2,40 | 0,00% | - |
| 09.02.2024 | 2,38 | 2,55 | 2,38 | 2,40 | -0,21% | - |
| 08.02.2024 | 2,46 | 2,55 | 2,37 | 2,40 | -1,54% | - |
| 07.02.2024 | 2,38 | 2,54 | 2,31 | 2,44 | 2,63% | - |
| 06.02.2024 | 2,21 | 2,48 | 2,21 | 2,38 | 7,71% | - |
| 05.02.2024 | 2,02 | 2,24 | 1,99 | 2,21 | 9,16% | 600,00 |
| 02.02.2024 | 1,92 | 2,04 | 1,88 | 2,02 | 6,37% | - |
| 01.02.2024 | 1,98 | 2,03 | 1,83 | 1,90 | -4,91% | - |
| 31.01.2024 | 1,89 | 2,13 | 1,83 | 2,00 | 6,45% | - |
| 30.01.2024 | 2,00 | 2,06 | 1,82 | 1,88 | -5,73% | - |
| 29.01.2024 | 1,96 | 2,02 | 1,91 | 1,99 | 2,10% | 200,00 |
| 26.01.2024 | 1,92 | 2,00 | 1,89 | 1,95 | 0,46% | 1.300,00 |
| 25.01.2024 | 1,91 | 2,00 | 1,88 | 1,94 | 3,74% | - |
| 24.01.2024 | 1,96 | 2,00 | 1,83 | 1,87 | -4,05% | 3.500,00 |
| 23.01.2024 | 1,95 | 2,01 | 1,85 | 1,95 | 0,05% | 1.735,00 |
| 22.01.2024 | 1,84 | 2,10 | 1,82 | 1,95 | 5,87% | - |
| 19.01.2024 | 1,77 | 1,90 | 1,45 | 1,84 | 4,49% | 3.000,00 |
| 18.01.2024 | 2,40 | 2,50 | 1,58 | 1,76 | -26,78% | 2.530,00 |
| 17.01.2024 | 2,58 | 2,70 | 2,28 | 2,41 | -7,85% | - |
| 16.01.2024 | 2,79 | 2,93 | 2,56 | 2,61 | -6,45% | 550,00 |
| 15.01.2024 | 2,78 | 2,79 | 2,78 | 2,79 | 0,36% | - |
| 12.01.2024 | 2,73 | 3,04 | 2,68 | 2,78 | 0,91% | 269,00 |
| 11.01.2024 | 2,51 | 2,92 | 2,46 | 2,76 | 8,68% | 354,00 |
| 10.01.2024 | 2,54 | 2,66 | 2,46 | 2,54 | 0,20% | 1.000,00 |
| 09.01.2024 | 2,56 | 2,60 | 2,46 | 2,53 | 0,20% | - |
| 08.01.2024 | 2,34 | 2,60 | 2,22 | 2,53 | 9,90% | 2.000,00 |
| 05.01.2024 | 2,11 | 2,40 | 2,00 | 2,30 | 8,89% | 7.542,00 |
| 04.01.2024 | 2,11 | 2,28 | 2,07 | 2,11 | 0,24% | 900,00 |
| 03.01.2024 | 2,67 | 2,83 | 1,93 | 2,11 | -22,47% | 670,00 |
| 02.01.2024 | 2,84 | 2,84 | 2,63 | 2,72 | -4,40% | - |
| 29.12.2023 | 2,80 | 2,90 | 2,78 | 2,84 | 1,61% | - |
| 28.12.2023 | 2,56 | 2,95 | 2,51 | 2,80 | 9,07% | 1.089,00 |
| 27.12.2023 | 2,12 | 2,65 | 2,12 | 2,56 | 20,59% | 2.500,00 |
| 22.12.2023 | 2,14 | 2,21 | 2,04 | 2,13 | -0,58% | 1.110,00 |
| 21.12.2023 | 2,13 | 2,30 | 2,09 | 2,14 | 0,35% | 720,00 |
| 20.12.2023 | 2,12 | 2,27 | 2,01 | 2,13 | 0,83% | 3.500,00 |
| 19.12.2023 | 1,90 | 2,17 | 1,90 | 2,11 | 11,18% | 22.050,00 |
| 18.12.2023 | 1,68 | 1,98 | 1,57 | 1,90 | 13,10% | 1.000,00 |
| 15.12.2023 | 1,57 | 1,79 | 1,49 | 1,68 | 8,04% | - |
| 14.12.2023 | 1,43 | 2,04 | 1,42 | 1,56 | 8,74% | 1.740,00 |
| 13.12.2023 | 1,35 | 1,47 | 1,28 | 1,43 | 6,08% | - |
| 12.12.2023 | 1,31 | 1,39 | 1,28 | 1,35 | 2,90% | - |
| 11.12.2023 | 1,37 | 1,41 | 1,26 | 1,31 | -5,76% | 3.895,00 |
| 08.12.2023 | 1,47 | 1,48 | 1,38 | 1,39 | -4,40% | - |
| 07.12.2023 | 1,39 | 1,48 | 1,39 | 1,45 | 4,68% | - |
| 06.12.2023 | 1,44 | 1,47 | 1,39 | 1,39 | -3,54% | - |
| 05.12.2023 | 1,42 | 1,48 | 1,41 | 1,44 | 1,41% | - |
| 04.12.2023 | 1,32 | 1,48 | 1,28 | 1,42 | 7,58% | 500,00 |
| 01.12.2023 | 1,25 | 1,36 | 1,17 | 1,32 | 6,45% | 2.500,00 |
| 30.11.2023 | 1,15 | 1,33 | 1,15 | 1,24 | 7,55% | - |
| 29.11.2023 | 1,11 | 1,17 | 1,09 | 1,15 | 3,87% | - |