2,160$
-5,68%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,29 | 2,38 | 2,14 | 2,16 | -5,68% | 5.677.949,00 |
30.05.2024 | 2,18 | 2,31 | 2,18 | 2,29 | 5,53% | 7.227.319,00 |
29.05.2024 | 2,07 | 2,17 | 2,03 | 2,17 | 4,33% | 5.045.674,00 |
28.05.2024 | 2,16 | 2,30 | 2,06 | 2,08 | -2,35% | 4.369.596,00 |
24.05.2024 | 2,25 | 2,27 | 2,11 | 2,13 | -5,33% | 4.994.789,00 |
23.05.2024 | 2,38 | 2,40 | 2,18 | 2,25 | -5,46% | 6.616.081,00 |
22.05.2024 | 2,44 | 2,63 | 2,37 | 2,38 | -1,24% | 7.468.716,00 |
21.05.2024 | 2,48 | 2,49 | 2,38 | 2,41 | -2,82% | 6.539.057,00 |
20.05.2024 | 2,39 | 2,56 | 2,37 | 2,48 | 5,08% | 5.848.590,00 |
17.05.2024 | 2,60 | 2,60 | 2,33 | 2,36 | -8,88% | 8.162.690,00 |
16.05.2024 | 2,31 | 2,60 | 2,28 | 2,59 | 12,61% | 10.532.374,00 |
15.05.2024 | 2,20 | 2,32 | 2,14 | 2,30 | 5,50% | 6.742.857,00 |
14.05.2024 | 2,27 | 2,30 | 2,14 | 2,18 | -2,24% | 4.567.125,00 |
13.05.2024 | 2,18 | 2,32 | 2,17 | 2,23 | 1,83% | 4.327.682,00 |
10.05.2024 | 2,13 | 2,22 | 2,07 | 2,19 | 4,53% | 9.417.028,00 |
09.05.2024 | 2,07 | 2,19 | 2,06 | 2,10 | 2,70% | 7.166.603,00 |
08.05.2024 | 2,27 | 2,30 | 2,01 | 2,04 | -13,92% | 13.714.708,00 |
07.05.2024 | 2,38 | 2,53 | 2,13 | 2,37 | 11,79% | 45.595.965,00 |
06.05.2024 | 2,16 | 2,18 | 2,04 | 2,12 | 1,92% | 6.671.051,00 |
03.05.2024 | 2,12 | 2,21 | 2,04 | 2,08 | 0,73% | 5.371.234,00 |
02.05.2024 | 2,12 | 2,12 | 2,03 | 2,07 | 1,23% | 2.828.943,00 |
01.05.2024 | 1,99 | 2,12 | 1,94 | 2,04 | 3,55% | 2.871.273,00 |
30.04.2024 | 1,96 | 2,04 | 1,94 | 1,97 | -1,01% | 2.329.347,00 |
29.04.2024 | 1,93 | 2,02 | 1,88 | 1,99 | 4,74% | 3.806.974,00 |
26.04.2024 | 2,01 | 2,01 | 1,88 | 1,90 | -4,52% | 4.183.936,00 |
25.04.2024 | 2,10 | 2,10 | 1,95 | 1,99 | -6,57% | 5.051.044,00 |
24.04.2024 | 2,11 | 2,16 | 2,06 | 2,13 | 1,91% | 5.362.183,00 |
23.04.2024 | 1,93 | 2,13 | 1,92 | 2,09 | 9,71% | 4.865.532,00 |
22.04.2024 | 1,97 | 1,97 | 1,84 | 1,91 | -2,06% | 4.475.380,00 |
19.04.2024 | 1,78 | 1,97 | 1,71 | 1,95 | 4,01% | 7.093.972,00 |
18.04.2024 | 1,86 | 2,03 | 1,81 | 1,87 | 1,63% | 5.959.504,00 |
17.04.2024 | 1,91 | 1,96 | 1,81 | 1,84 | -3,92% | 3.638.757,00 |
16.04.2024 | 1,91 | 1,99 | 1,84 | 1,92 | -1,03% | 6.089.610,00 |
15.04.2024 | 2,12 | 2,13 | 1,93 | 1,94 | -9,58% | 6.791.834,00 |
12.04.2024 | 2,33 | 2,42 | 2,04 | 2,14 | -7,76% | 7.503.532,00 |
11.04.2024 | 2,47 | 2,54 | 2,25 | 2,32 | -7,75% | 8.467.483,00 |
10.04.2024 | 2,72 | 2,75 | 2,45 | 2,52 | -9,53% | 8.804.960,00 |
09.04.2024 | 3,00 | 3,17 | 2,76 | 2,78 | -8,25% | 5.462.012,00 |
08.04.2024 | 3,40 | 3,40 | 2,90 | 3,03 | -6,19% | 7.847.488,00 |
05.04.2024 | 3,17 | 3,40 | 3,02 | 3,23 | 4,19% | 10.276.430,00 |
04.04.2024 | 3,30 | 3,40 | 3,03 | 3,10 | -0,64% | 11.175.050,00 |
03.04.2024 | 2,95 | 3,33 | 2,90 | 3,12 | 8,71% | 21.074.040,00 |
02.04.2024 | 2,80 | 3,01 | 2,69 | 2,87 | 2,87% | 6.224.461,00 |
01.04.2024 | 2,70 | 2,88 | 2,63 | 2,79 | 4,10% | 6.526.815,00 |
28.03.2024 | 2,64 | 2,80 | 2,54 | 2,68 | 2,49% | 8.248.101,00 |
27.03.2024 | 2,78 | 2,80 | 2,52 | 2,62 | -3,00% | 16.743.455,00 |
26.03.2024 | 2,60 | 2,96 | 2,55 | 2,70 | 2,90% | 14.565.380,00 |
25.03.2024 | 2,73 | 2,76 | 2,31 | 2,62 | 13,91% | 27.276.717,00 |
22.03.2024 | 2,11 | 2,40 | 2,10 | 2,30 | 9,52% | 8.598.839,00 |
21.03.2024 | 2,24 | 2,24 | 2,06 | 2,10 | -4,33% | 4.097.873,00 |
20.03.2024 | 2,08 | 2,21 | 2,02 | 2,20 | 5,53% | 2.447.579,00 |
19.03.2024 | 2,01 | 2,21 | 2,01 | 2,08 | 1,46% | 3.945.911,00 |
18.03.2024 | 2,13 | 2,13 | 2,00 | 2,05 | -1,20% | 3.582.446,00 |
15.03.2024 | 2,00 | 2,15 | 1,92 | 2,08 | 1,22% | 8.162.771,00 |
14.03.2024 | 2,20 | 2,25 | 2,01 | 2,05 | -6,39% | 5.602.227,00 |
13.03.2024 | 2,05 | 2,21 | 2,04 | 2,19 | 6,83% | 1.801.145,00 |
12.03.2024 | 2,12 | 2,15 | 2,04 | 2,05 | -3,30% | 2.413.887,00 |
11.03.2024 | 2,18 | 2,20 | 2,10 | 2,12 | -3,20% | 2.807.028,00 |
08.03.2024 | 2,30 | 2,30 | 2,18 | 2,19 | -3,95% | 3.146.363,00 |
07.03.2024 | 2,40 | 2,44 | 2,18 | 2,28 | -6,94% | 4.733.743,00 |
06.03.2024 | 2,41 | 2,52 | 2,37 | 2,45 | 2,08% | 2.074.354,00 |
05.03.2024 | 2,34 | 2,53 | 2,33 | 2,40 | -1,64% | 2.657.500,00 |
04.03.2024 | 2,60 | 2,61 | 2,36 | 2,44 | -4,50% | 3.222.073,00 |
01.03.2024 | 2,52 | 2,56 | 2,45 | 2,56 | 1,79% | 2.878.306,00 |
29.02.2024 | 2,62 | 2,74 | 2,49 | 2,51 | -2,33% | 3.256.308,00 |
28.02.2024 | 2,92 | 3,03 | 2,50 | 2,57 | -11,23% | 6.860.105,00 |
27.02.2024 | 2,64 | 3,00 | 2,39 | 2,90 | 10,08% | 9.829.711,00 |
26.02.2024 | 2,66 | 2,78 | 2,61 | 2,63 | 1,15% | 4.935.971,00 |
23.02.2024 | 2,63 | 2,68 | 2,50 | 2,60 | -1,14% | 3.446.091,00 |
22.02.2024 | 2,65 | 2,71 | 2,61 | 2,63 | 0,96% | 2.506.851,00 |
21.02.2024 | 2,67 | 2,69 | 2,52 | 2,61 | -2,80% | 4.598.198,00 |
20.02.2024 | 2,72 | 3,03 | 2,64 | 2,68 | -0,37% | 5.109.845,00 |
16.02.2024 | 2,66 | 2,79 | 2,62 | 2,69 | 0,75% | 4.779.154,00 |
15.02.2024 | 2,68 | 2,68 | 2,53 | 2,67 | 2,30% | 2.962.647,00 |
14.02.2024 | 2,57 | 2,68 | 2,50 | 2,61 | 2,39% | 2.754.375,00 |
13.02.2024 | 2,55 | 2,60 | 2,41 | 2,55 | -1,58% | 4.369.814,00 |
12.02.2024 | 2,65 | 2,75 | 2,56 | 2,59 | 0,39% | 3.459.565,00 |
09.02.2024 | 2,59 | 2,75 | 2,56 | 2,58 | 0,00% | 3.833.242,00 |
08.02.2024 | 2,71 | 2,75 | 2,55 | 2,58 | -1,90% | 3.987.330,00 |
07.02.2024 | 2,64 | 2,74 | 2,54 | 2,63 | 1,94% | 4.657.293,00 |
06.02.2024 | 2,39 | 2,67 | 2,37 | 2,58 | 8,40% | 6.250.299,00 |
05.02.2024 | 2,20 | 2,41 | 2,15 | 2,38 | 8,92% | 6.697.344,00 |
02.02.2024 | 2,09 | 2,21 | 2,03 | 2,19 | 5,56% | 4.137.407,00 |
01.02.2024 | 2,16 | 2,20 | 1,99 | 2,07 | -3,27% | 4.830.478,00 |
31.01.2024 | 2,04 | 2,31 | 1,99 | 2,14 | 5,94% | 6.584.966,00 |
30.01.2024 | 2,19 | 2,19 | 1,97 | 2,02 | -6,91% | 6.614.533,00 |
29.01.2024 | 2,14 | 2,19 | 2,06 | 2,17 | 1,88% | 4.103.000,00 |
26.01.2024 | 2,10 | 2,18 | 2,05 | 2,13 | 2,40% | 4.421.561,00 |
25.01.2024 | 2,05 | 2,17 | 2,04 | 2,08 | 2,46% | 4.483.649,00 |
24.01.2024 | 2,19 | 2,19 | 1,99 | 2,03 | -4,69% | 7.282.841,00 |
23.01.2024 | 2,13 | 2,18 | 2,00 | 2,13 | -0,93% | 4.803.349,00 |
22.01.2024 | 2,07 | 2,29 | 1,98 | 2,15 | 6,70% | 9.002.621,00 |
19.01.2024 | 1,67 | 2,07 | 1,65 | 2,02 | -6,28% | 22.384.310,00 |
18.01.2024 | 2,61 | 2,66 | 2,11 | 2,15 | -16,50% | 10.808.854,00 |
17.01.2024 | 2,70 | 2,72 | 2,47 | 2,58 | -8,36% | 7.585.567,00 |
16.01.2024 | 3,06 | 3,19 | 2,78 | 2,81 | -6,95% | 5.372.604,00 |
12.01.2024 | 3,10 | 3,34 | 3,00 | 3,02 | 0,67% | 8.088.945,00 |
11.01.2024 | 2,88 | 3,20 | 2,83 | 3,00 | 9,09% | 15.038.016,00 |
10.01.2024 | 2,83 | 2,92 | 2,69 | 2,75 | -1,43% | 3.695.084,00 |
09.01.2024 | 2,78 | 2,85 | 2,69 | 2,79 | -0,18% | 3.952.415,00 |