1,958€
12,85%
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 | 1,99 | 1,77 | 1,96 | 9,39% | - |
| 22.04.2024 | 1,82 | 1,87 | 1,73 | 1,79 | -1,97% | - |
| 19.04.2024 | 1,76 | 1,85 | 1,61 | 1,83 | 4,17% | - |
| 18.04.2024 | 1,72 | 1,91 | 1,70 | 1,75 | 1,86% | - |
| 17.04.2024 | 1,81 | 1,84 | 1,70 | 1,72 | -4,60% | - |
| 16.04.2024 | 1,82 | 1,87 | 1,73 | 1,80 | -0,99% | - |
| 15.04.2024 | 2,00 | 2,03 | 1,82 | 1,82 | -9,27% | - |
| 12.04.2024 | 2,16 | 2,27 | 1,92 | 2,01 | -7,00% | - |
| 11.04.2024 | 2,34 | 2,37 | 2,10 | 2,16 | -7,82% | - |
| 10.04.2024 | 2,57 | 2,62 | 2,29 | 2,34 | -9,05% | - |
| 09.04.2024 | 2,79 | 2,91 | 2,54 | 2,57 | -7,61% | - |
| 08.04.2024 | 3,05 | 3,22 | 2,68 | 2,79 | -6,38% | 1.340,00 |
| 05.04.2024 | 2,78 | 3,13 | 2,78 | 2,98 | 3,84% | - |
| 04.04.2024 | 2,87 | 3,12 | 2,80 | 2,87 | -0,31% | 1.427,00 |
| 03.04.2024 | 2,67 | 3,07 | 2,63 | 2,88 | 7,68% | - |
| 02.04.2024 | 2,61 | 2,79 | 2,51 | 2,67 | 8,62% | 100,00 |
| 28.03.2024 | 2,42 | 2,59 | 2,35 | 2,46 | 0,94% | - |
| 27.03.2024 | 2,41 | 2,58 | 2,34 | 2,44 | -4,06% | - |
| 26.03.2024 | 2,33 | 2,73 | 2,33 | 2,54 | 2,84% | - |
| 25.03.2024 | 2,67 | 2,67 | 2,14 | 2,47 | 13,84% | 3.000,00 |
| 22.03.2024 | 1,94 | 2,22 | 1,90 | 2,17 | 11,29% | - |
| 21.03.2024 | 2,01 | 2,05 | 1,89 | 1,95 | -2,21% | - |
| 20.03.2024 | 1,92 | 2,02 | 1,87 | 1,99 | 4,02% | - |
| 19.03.2024 | 1,88 | 2,03 | 1,86 | 1,92 | 1,27% | 300,00 |
| 18.03.2024 | 1,91 | 1,98 | 1,84 | 1,89 | -1,56% | - |
| 15.03.2024 | 1,90 | 1,97 | 1,78 | 1,92 | 0,95% | - |
| 14.03.2024 | 1,95 | 2,06 | 1,85 | 1,90 | -4,71% | - |
| 13.03.2024 | 1,88 | 2,02 | 1,87 | 2,00 | 6,11% | - |
| 12.03.2024 | 1,87 | 2,00 | 1,87 | 1,88 | -3,04% | 35.000,00 |
| 11.03.2024 | 2,01 | 2,06 | 1,93 | 1,94 | -3,29% | - |
| 08.03.2024 | 2,10 | 2,10 | 2,00 | 2,01 | -4,20% | - |
| 07.03.2024 | 2,25 | 2,26 | 2,00 | 2,10 | -7,01% | - |
| 06.03.2024 | 2,14 | 2,31 | 2,14 | 2,25 | 1,72% | - |
| 05.03.2024 | 2,26 | 2,33 | 2,16 | 2,22 | -1,69% | - |
| 04.03.2024 | 2,36 | 2,41 | 2,18 | 2,25 | -4,45% | - |
| 01.03.2024 | 2,24 | 2,41 | 2,24 | 2,36 | 1,73% | - |
| 29.02.2024 | 2,37 | 2,52 | 2,31 | 2,32 | -2,52% | - |
| 28.02.2024 | 2,67 | 2,78 | 2,31 | 2,38 | -10,94% | - |
| 27.02.2024 | 2,43 | 2,75 | 2,21 | 2,67 | 9,97% | - |
| 26.02.2024 | 2,39 | 2,56 | 2,38 | 2,43 | 0,87% | - |
| 23.02.2024 | 2,43 | 2,47 | 2,32 | 2,41 | -0,86% | - |
| 22.02.2024 | 2,44 | 2,49 | 2,39 | 2,43 | 0,87% | - |
| 21.02.2024 | 2,49 | 2,49 | 2,34 | 2,41 | -3,06% | - |
| 20.02.2024 | 2,45 | 2,79 | 2,43 | 2,48 | 0,93% | - |
| 19.02.2024 | 2,48 | 2,49 | 2,46 | 2,46 | -1,28% | - |
| 16.02.2024 | 2,46 | 2,59 | 2,39 | 2,49 | 0,77% | - |
| 15.02.2024 | 2,43 | 2,49 | 2,36 | 2,47 | 1,85% | - |
| 14.02.2024 | 2,38 | 2,49 | 2,33 | 2,43 | 2,10% | - |
| 13.02.2024 | 2,33 | 2,42 | 2,26 | 2,38 | -1,20% | - |
| 12.02.2024 | 2,39 | 2,55 | 2,38 | 2,41 | 0,80% | - |
| 09.02.2024 | 2,31 | 2,55 | 2,31 | 2,39 | -0,08% | - |
| 08.02.2024 | 2,44 | 2,55 | 2,37 | 2,39 | -1,97% | - |
| 07.02.2024 | 2,39 | 2,54 | 2,31 | 2,44 | 1,88% | - |
| 06.02.2024 | 2,22 | 2,48 | 2,21 | 2,39 | 8,04% | - |
| 05.02.2024 | 2,03 | 2,24 | 2,00 | 2,22 | 9,38% | - |
| 02.02.2024 | 1,90 | 2,04 | 1,88 | 2,03 | 6,64% | - |
| 01.02.2024 | 1,99 | 2,03 | 1,83 | 1,90 | -4,38% | - |
| 31.01.2024 | 1,87 | 2,13 | 1,83 | 1,99 | 6,32% | - |
| 30.01.2024 | 2,01 | 2,06 | 1,82 | 1,87 | -6,93% | - |
| 29.01.2024 | 1,96 | 2,02 | 1,91 | 2,01 | 2,55% | - |
| 26.01.2024 | 1,92 | 2,00 | 1,89 | 1,96 | 2,19% | - |
| 25.01.2024 | 1,86 | 2,00 | 1,86 | 1,92 | 2,85% | - |
| 24.01.2024 | 1,97 | 2,01 | 1,83 | 1,86 | -5,43% | - |
| 23.01.2024 | 1,96 | 2,00 | 1,85 | 1,97 | 0,41% | - |
| 22.01.2024 | 1,85 | 2,10 | 1,82 | 1,96 | 6,00% | - |
| 19.01.2024 | 1,44 | 1,90 | 1,44 | 1,85 | -6,23% | 7.000,00 |
| 18.01.2024 | 2,29 | 2,48 | 1,96 | 1,97 | -16,65% | - |
| 17.01.2024 | 2,62 | 2,64 | 2,28 | 2,37 | -8,26% | 2.500,00 |
| 16.01.2024 | 2,77 | 2,93 | 2,56 | 2,58 | -6,52% | - |
| 15.01.2024 | 2,67 | 2,77 | 2,67 | 2,76 | -0,11% | 608,00 |
| 12.01.2024 | 2,74 | 3,04 | 2,74 | 2,76 | 0,84% | - |
| 11.01.2024 | 2,42 | 2,92 | 2,42 | 2,74 | 9,47% | 40,00 |
| 10.01.2024 | 2,55 | 2,67 | 2,46 | 2,50 | -1,77% | - |
| 09.01.2024 | 2,56 | 2,60 | 2,45 | 2,55 | -0,20% | - |
| 08.01.2024 | 2,33 | 2,60 | 2,22 | 2,55 | 9,66% | - |
| 05.01.2024 | 2,11 | 2,40 | 2,01 | 2,33 | 10,59% | - |
| 04.01.2024 | 2,03 | 2,28 | 2,03 | 2,11 | 0,24% | - |
| 03.01.2024 | 2,65 | 2,87 | 1,95 | 2,10 | -20,90% | 6.000,00 |
| 02.01.2024 | 2,75 | 2,81 | 2,62 | 2,66 | -7,01% | 115,00 |
| 29.12.2023 | 2,79 | 2,90 | 2,79 | 2,86 | 2,33% | - |
| 28.12.2023 | 2,54 | 2,95 | 2,51 | 2,79 | 9,71% | 100,00 |
| 27.12.2023 | 2,33 | 2,65 | 2,28 | 2,54 | 18,28% | - |
| 22.12.2023 | 2,05 | 2,21 | 2,05 | 2,15 | 1,75% | - |
| 21.12.2023 | 2,06 | 2,31 | 2,06 | 2,11 | 2,42% | - |
| 20.12.2023 | 2,14 | 2,27 | 2,01 | 2,06 | -3,37% | 2.000,00 |
| 19.12.2023 | 1,93 | 2,17 | 1,92 | 2,14 | 31,47% | - |
| 18.12.2023 | 1,68 | 1,98 | 1,57 | 1,62 | -3,56% | - |
| 15.12.2023 | 1,56 | 1,79 | 1,48 | 1,68 | 7,88% | - |
| 14.12.2023 | 1,44 | 2,05 | 1,44 | 1,56 | 12,06% | 3.000,00 |
| 13.12.2023 | 1,36 | 1,40 | 1,29 | 1,39 | 2,65% | - |
| 12.12.2023 | 1,30 | 1,39 | 1,28 | 1,36 | 3,98% | - |
| 11.12.2023 | 1,38 | 1,40 | 1,26 | 1,31 | -5,43% | - |
| 08.12.2023 | 1,45 | 1,49 | 1,38 | 1,38 | -4,83% | - |
| 07.12.2023 | 1,39 | 1,48 | 1,39 | 1,45 | 4,32% | 500,00 |
| 06.12.2023 | 1,45 | 1,47 | 1,39 | 1,39 | 0,87% | - |
| 05.12.2023 | 1,43 | 1,48 | 1,38 | 1,38 | -3,43% | - |
| 04.12.2023 | 1,32 | 1,48 | 1,27 | 1,43 | 8,19% | - |
| 01.12.2023 | 1,18 | 1,35 | 1,17 | 1,32 | 7,59% | - |
| 30.11.2023 | 1,15 | 1,33 | 1,15 | 1,23 | 6,33% | - |
| 29.11.2023 | 1,11 | 1,17 | 1,09 | 1,15 | 4,25% | - |