2,008€
1,57%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,97 | 2,02 | 1,92 | 1,98 | 0,98% | 13.169,00 |
| 23.04.2024 | 1,83 | 1,99 | 1,76 | 1,96 | 8,87% | 4.380,00 |
| 22.04.2024 | 1,83 | 1,87 | 1,73 | 1,80 | -1,52% | 1.000,00 |
| 19.04.2024 | 1,72 | 1,84 | 1,61 | 1,83 | 4,73% | 19.690,00 |
| 18.04.2024 | 1,73 | 1,90 | 1,68 | 1,74 | 1,34% | 4.501,00 |
| 17.04.2024 | 1,80 | 1,84 | 1,69 | 1,72 | -4,62% | 3.955,00 |
| 16.04.2024 | 1,85 | 1,87 | 1,73 | 1,80 | -0,97% | 14.420,00 |
| 15.04.2024 | 2,02 | 2,06 | 1,82 | 1,82 | -9,26% | 17.030,00 |
| 12.04.2024 | 2,16 | 2,27 | 1,93 | 2,01 | -6,60% | 7.690,00 |
| 11.04.2024 | 2,34 | 2,55 | 2,11 | 2,15 | -8,22% | 52.476,00 |
| 10.04.2024 | 2,55 | 2,65 | 2,29 | 2,34 | -9,07% | 27.342,00 |
| 09.04.2024 | 2,79 | 2,91 | 2,54 | 2,57 | -7,28% | 3.663,00 |
| 08.04.2024 | 2,96 | 3,22 | 2,66 | 2,78 | -7,85% | 17.777,00 |
| 05.04.2024 | 2,90 | 3,13 | 2,80 | 3,01 | 5,48% | 8.766,00 |
| 04.04.2024 | 2,92 | 3,12 | 2,80 | 2,86 | 0,00% | 5.842,00 |
| 03.04.2024 | 2,66 | 3,07 | 2,53 | 2,86 | 6,96% | 8.715,00 |
| 02.04.2024 | 2,78 | 2,87 | 2,50 | 2,67 | 8,45% | 14.830,00 |
| 28.03.2024 | 2,45 | 2,59 | 2,36 | 2,46 | 0,82% | 2.573,00 |
| 27.03.2024 | 2,49 | 2,59 | 2,34 | 2,44 | -3,84% | 2.702,00 |
| 26.03.2024 | 2,43 | 2,73 | 2,34 | 2,54 | 3,89% | 11.418,00 |
| 25.03.2024 | 2,63 | 3,05 | 2,14 | 2,45 | 13,19% | 103.384,00 |
| 22.03.2024 | 1,95 | 2,22 | 1,90 | 2,16 | 10,88% | 15.775,00 |
| 21.03.2024 | 2,01 | 2,06 | 1,89 | 1,95 | -3,08% | 955,00 |
| 20.03.2024 | 1,92 | 2,02 | 1,86 | 2,01 | 4,74% | 827,00 |
| 19.03.2024 | 1,88 | 2,03 | 1,84 | 1,92 | 1,53% | - |
| 18.03.2024 | 1,92 | 1,99 | 1,84 | 1,89 | -0,84% | 27.130,00 |
| 15.03.2024 | 1,89 | 1,97 | 1,76 | 1,91 | 1,01% | 3.000,00 |
| 14.03.2024 | 1,99 | 2,06 | 1,85 | 1,89 | -5,44% | 2.900,00 |
| 13.03.2024 | 1,88 | 2,01 | 1,87 | 2,00 | 6,09% | 1.300,00 |
| 12.03.2024 | 1,95 | 2,00 | 1,87 | 1,88 | -2,79% | 1.700,00 |
| 11.03.2024 | 2,00 | 2,07 | 1,93 | 1,94 | -3,56% | 5.190,00 |
| 08.03.2024 | 2,08 | 2,15 | 2,00 | 2,01 | -4,34% | 6.438,00 |
| 07.03.2024 | 2,25 | 2,32 | 2,00 | 2,10 | -6,88% | 1.525,00 |
| 06.03.2024 | 2,20 | 2,31 | 2,18 | 2,25 | 2,15% | 137,00 |
| 05.03.2024 | 2,24 | 2,36 | 2,16 | 2,21 | -1,67% | 7.870,00 |
| 04.03.2024 | 2,35 | 2,50 | 2,18 | 2,24 | -4,88% | 10.745,00 |
| 01.03.2024 | 2,37 | 2,46 | 2,27 | 2,36 | 2,17% | 1.500,00 |
| 29.02.2024 | 2,37 | 2,52 | 2,31 | 2,31 | -2,94% | 200,00 |
| 28.02.2024 | 2,68 | 2,78 | 2,31 | 2,38 | -10,96% | 9.217,00 |
| 27.02.2024 | 2,46 | 2,78 | 2,21 | 2,67 | 9,09% | 12.350,00 |
| 26.02.2024 | 2,41 | 2,57 | 2,40 | 2,45 | 1,24% | 6.873,00 |
| 23.02.2024 | 2,43 | 2,47 | 2,30 | 2,42 | -0,41% | 7.000,00 |
| 22.02.2024 | 2,45 | 2,49 | 2,39 | 2,43 | 0,83% | 4.930,00 |
| 21.02.2024 | 2,48 | 2,55 | 2,34 | 2,41 | -2,33% | 4.280,00 |
| 20.02.2024 | 2,51 | 2,79 | 2,40 | 2,47 | -2,38% | 3.620,00 |
| 19.02.2024 | 2,53 | 2,60 | 2,46 | 2,53 | 0,90% | 300,00 |
| 16.02.2024 | 2,48 | 2,59 | 2,39 | 2,50 | 1,21% | 72,00 |
| 15.02.2024 | 2,43 | 2,50 | 2,36 | 2,47 | 1,85% | 1.586,00 |
| 14.02.2024 | 2,34 | 2,49 | 2,33 | 2,43 | 2,10% | 15,00 |
| 13.02.2024 | 2,39 | 2,42 | 2,26 | 2,38 | -1,25% | 20.000,00 |
| 12.02.2024 | 2,39 | 2,55 | 2,29 | 2,41 | 1,26% | 4.990,00 |
| 09.02.2024 | 2,39 | 2,55 | 2,38 | 2,38 | -0,52% | 3.240,00 |
| 08.02.2024 | 2,44 | 2,55 | 2,37 | 2,39 | -2,35% | 2.031,00 |
| 07.02.2024 | 2,40 | 2,54 | 2,31 | 2,45 | 2,62% | 5.595,00 |
| 06.02.2024 | 2,22 | 2,48 | 2,21 | 2,39 | 7,43% | 1.600,00 |
| 05.02.2024 | 2,03 | 2,24 | 1,99 | 2,22 | 10,31% | 5.130,00 |
| 02.02.2024 | 1,92 | 2,04 | 1,86 | 2,01 | 4,87% | 5.244,00 |
| 01.02.2024 | 1,99 | 2,03 | 1,83 | 1,92 | -3,79% | 2.893,00 |
| 31.01.2024 | 1,88 | 2,13 | 1,82 | 1,99 | 6,77% | 1.250,00 |
| 30.01.2024 | 2,00 | 2,06 | 1,82 | 1,87 | -6,90% | 3.126,00 |
| 29.01.2024 | 1,97 | 2,04 | 1,91 | 2,01 | 2,53% | 2.646,00 |
| 26.01.2024 | 1,91 | 2,00 | 1,89 | 1,96 | 2,19% | 194,00 |
| 25.01.2024 | 1,89 | 2,00 | 1,89 | 1,92 | 2,41% | 4.101,00 |
| 24.01.2024 | 1,97 | 1,99 | 1,83 | 1,87 | -5,03% | 1.000,00 |
| 23.01.2024 | 1,97 | 2,02 | 1,85 | 1,97 | -0,10% | 7.600,00 |
| 22.01.2024 | 1,85 | 2,10 | 1,82 | 1,97 | 6,54% | 16.407,00 |
| 19.01.2024 | 1,68 | 1,90 | 1,44 | 1,85 | -6,23% | 48.879,00 |
| 18.01.2024 | 2,39 | 2,50 | 1,97 | 1,97 | -16,31% | 12.676,00 |
| 17.01.2024 | 2,63 | 2,74 | 2,28 | 2,36 | -8,98% | 21.819,00 |
| 16.01.2024 | 2,77 | 2,93 | 2,56 | 2,59 | -7,00% | 13.059,00 |
| 15.01.2024 | 2,79 | 2,86 | 2,78 | 2,79 | 1,18% | 140,00 |
| 12.01.2024 | 2,77 | 3,04 | 2,65 | 2,75 | 0,09% | 16.977,00 |
| 11.01.2024 | 2,64 | 2,94 | 2,42 | 2,75 | 10,33% | 20.951,00 |
| 10.01.2024 | 2,52 | 2,67 | 2,46 | 2,49 | -2,16% | 11.887,00 |
| 09.01.2024 | 2,55 | 2,60 | 2,45 | 2,55 | -0,10% | 1.050,00 |
| 08.01.2024 | 2,33 | 2,61 | 2,22 | 2,55 | 8,74% | 8.327,00 |
| 05.01.2024 | 2,13 | 2,40 | 2,01 | 2,35 | 10,87% | 12.825,00 |
| 04.01.2024 | 2,13 | 2,28 | 2,07 | 2,12 | 0,71% | 4.681,00 |
| 03.01.2024 | 2,63 | 2,89 | 1,93 | 2,10 | -20,60% | 52.000,00 |
| 02.01.2024 | 2,71 | 2,81 | 2,63 | 2,65 | -6,04% | 4.800,00 |
| 29.12.2023 | 2,80 | 2,90 | 2,80 | 2,82 | 1,26% | 2.814,00 |
| 28.12.2023 | 2,61 | 2,95 | 2,51 | 2,78 | 9,34% | 12.174,00 |
| 27.12.2023 | 2,27 | 2,65 | 2,24 | 2,54 | 18,95% | 17.497,00 |
| 22.12.2023 | 2,17 | 2,21 | 2,04 | 2,14 | 0,71% | 7.593,00 |
| 21.12.2023 | 2,15 | 2,30 | 2,09 | 2,12 | 2,41% | 10.704,00 |
| 20.12.2023 | 2,19 | 2,27 | 2,00 | 2,07 | -2,59% | 14.721,00 |
| 19.12.2023 | 1,92 | 2,17 | 1,92 | 2,13 | 10,29% | 17.004,00 |
| 18.12.2023 | 1,69 | 1,98 | 1,57 | 1,93 | 15,86% | 5.580,00 |
| 15.12.2023 | 1,58 | 1,79 | 1,49 | 1,67 | 6,05% | 16.646,00 |
| 14.12.2023 | 1,45 | 2,04 | 1,45 | 1,57 | 12,71% | 42.266,00 |
| 13.12.2023 | 1,36 | 1,40 | 1,28 | 1,39 | 1,90% | 1.075,00 |
| 12.12.2023 | 1,31 | 1,39 | 1,28 | 1,37 | 4,67% | 3.800,00 |
| 11.12.2023 | 1,38 | 1,45 | 1,26 | 1,31 | -5,36% | 7.378,00 |
| 08.12.2023 | 1,46 | 1,48 | 1,38 | 1,38 | -5,35% | 800,00 |
| 07.12.2023 | 1,39 | 1,48 | 1,39 | 1,46 | 4,89% | 2.842,00 |
| 06.12.2023 | 1,45 | 1,47 | 1,39 | 1,39 | -4,14% | 800,00 |
| 05.12.2023 | 1,42 | 1,48 | 1,41 | 1,45 | 1,61% | 350,00 |
| 04.12.2023 | 1,32 | 1,48 | 1,28 | 1,43 | 8,19% | 6.227,00 |
| 01.12.2023 | 1,24 | 1,35 | 1,17 | 1,32 | 7,59% | 16.590,00 |
| 30.11.2023 | 1,16 | 1,33 | 1,16 | 1,23 | 6,33% | 3.650,00 |