1,945$
4,03%
Echtzeit-Aktienkurs Esperion Therapeutics
Bid:
Ask:
Aktienkurse zur Esperion Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,78 | 1,97 | 1,71 | 1,95 | 4,02% | 7.093.972,00 |
| 18.04.2024 | 1,86 | 2,03 | 1,81 | 1,87 | 1,62% | 6.038.838,00 |
| 17.04.2024 | 1,91 | 1,96 | 1,81 | 1,84 | -3,92% | 3.718.668,00 |
| 16.04.2024 | 1,91 | 1,99 | 1,84 | 1,92 | -1,03% | 6.181.222,00 |
| 15.04.2024 | 2,12 | 2,13 | 1,93 | 1,94 | -9,58% | 6.822.648,00 |
| 12.04.2024 | 2,33 | 2,42 | 2,04 | 2,14 | -7,76% | 7.547.063,00 |
| 11.04.2024 | 2,47 | 2,54 | 2,25 | 2,32 | -7,75% | 8.814.982,00 |
| 10.04.2024 | 2,72 | 2,75 | 2,45 | 2,52 | -9,53% | 8.987.512,00 |
| 09.04.2024 | 3,00 | 3,17 | 2,76 | 2,78 | -8,25% | 5.751.621,00 |
| 08.04.2024 | 3,40 | 3,40 | 2,90 | 3,03 | -6,48% | 7.892.923,00 |
| 05.04.2024 | 3,17 | 3,40 | 3,02 | 3,24 | 4,52% | 10.476.433,00 |
| 04.04.2024 | 3,30 | 3,40 | 3,03 | 3,10 | -0,64% | 11.292.184,00 |
| 03.04.2024 | 2,95 | 3,33 | 2,90 | 3,12 | 8,71% | 21.221.554,00 |
| 02.04.2024 | 2,80 | 3,01 | 2,69 | 2,87 | 2,87% | 6.300.600,00 |
| 01.04.2024 | 2,70 | 2,88 | 2,63 | 2,79 | 4,10% | 7.383.782,00 |
| 28.03.2024 | 2,64 | 2,80 | 2,54 | 2,68 | 2,29% | 8.248.101,00 |
| 27.03.2024 | 2,78 | 2,80 | 2,52 | 2,62 | -2,96% | 11.966.801,00 |
| 26.03.2024 | 2,60 | 2,96 | 2,55 | 2,70 | 3,05% | 14.758.365,00 |
| 25.03.2024 | 2,73 | 2,76 | 2,31 | 2,62 | 14,41% | 27.464.569,00 |
| 22.03.2024 | 2,11 | 2,40 | 2,10 | 2,29 | 8,53% | 9.680.471,00 |
| 21.03.2024 | 2,24 | 2,24 | 2,06 | 2,11 | -3,65% | 4.541.532,00 |
| 20.03.2024 | 2,08 | 2,21 | 2,02 | 2,19 | 5,29% | 2.606.962,00 |
| 19.03.2024 | 2,01 | 2,21 | 2,01 | 2,08 | 1,46% | 3.951.134,00 |
| 18.03.2024 | 2,13 | 2,13 | 2,00 | 2,05 | -0,97% | 4.247.464,00 |
| 15.03.2024 | 2,00 | 2,15 | 1,92 | 2,07 | 0,98% | 10.748.565,00 |
| 14.03.2024 | 2,20 | 2,25 | 2,01 | 2,05 | -6,39% | 5.623.306,00 |
| 13.03.2024 | 2,05 | 2,21 | 2,04 | 2,19 | 6,83% | 1.814.326,00 |
| 12.03.2024 | 2,12 | 2,15 | 2,04 | 2,05 | -3,30% | 2.434.021,00 |
| 11.03.2024 | 2,18 | 2,20 | 2,10 | 2,12 | -3,20% | 2.867.240,00 |
| 08.03.2024 | 2,30 | 2,30 | 2,18 | 2,19 | -3,95% | 3.187.836,00 |
| 07.03.2024 | 2,40 | 2,44 | 2,18 | 2,28 | -6,94% | 4.747.652,00 |
| 06.03.2024 | 2,41 | 2,52 | 2,37 | 2,45 | 2,08% | 2.118.925,00 |
| 05.03.2024 | 2,34 | 2,53 | 2,33 | 2,40 | -1,64% | 2.828.320,00 |
| 04.03.2024 | 2,60 | 2,61 | 2,36 | 2,44 | -4,31% | 3.227.928,00 |
| 01.03.2024 | 2,52 | 2,56 | 2,45 | 2,55 | 1,59% | 2.976.600,00 |
| 29.02.2024 | 2,62 | 2,74 | 2,49 | 2,51 | -2,33% | 3.273.097,00 |
| 28.02.2024 | 2,92 | 3,03 | 2,50 | 2,57 | -11,23% | 6.867.409,00 |
| 27.02.2024 | 2,64 | 3,00 | 2,39 | 2,90 | 10,08% | 9.893.460,00 |
| 26.02.2024 | 2,66 | 2,78 | 2,61 | 2,63 | 0,77% | 4.978.934,00 |
| 23.02.2024 | 2,63 | 2,68 | 2,50 | 2,61 | -0,76% | 3.509.572,00 |
| 22.02.2024 | 2,65 | 2,71 | 2,61 | 2,63 | 0,96% | 2.513.174,00 |
| 21.02.2024 | 2,67 | 2,69 | 2,52 | 2,61 | -2,80% | 4.629.015,00 |
| 20.02.2024 | 2,72 | 3,03 | 2,64 | 2,68 | -0,37% | 5.231.258,00 |
| 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% | 2.999.275,00 |
| 14.02.2024 | 2,57 | 2,68 | 2,50 | 2,61 | 2,39% | 2.812.151,00 |
| 13.02.2024 | 2,55 | 2,60 | 2,41 | 2,55 | -1,58% | 4.432.129,00 |
| 12.02.2024 | 2,65 | 2,75 | 2,56 | 2,59 | 0,39% | 3.537.054,00 |
| 09.02.2024 | 2,59 | 2,75 | 2,56 | 2,58 | 0,00% | 3.837.026,00 |
| 08.02.2024 | 2,71 | 2,75 | 2,55 | 2,58 | -1,90% | 3.995.775,00 |
| 07.02.2024 | 2,64 | 2,74 | 2,54 | 2,63 | 1,94% | 4.666.366,00 |
| 06.02.2024 | 2,39 | 2,67 | 2,37 | 2,58 | 8,40% | 6.338.669,00 |
| 05.02.2024 | 2,20 | 2,41 | 2,15 | 2,38 | 8,68% | 6.803.372,00 |
| 02.02.2024 | 2,09 | 2,21 | 2,03 | 2,19 | 5,81% | 4.713.896,00 |
| 01.02.2024 | 2,16 | 2,20 | 1,99 | 2,07 | -3,28% | 4.914.274,00 |
| 31.01.2024 | 2,04 | 2,31 | 1,99 | 2,14 | 5,94% | 6.703.166,00 |
| 30.01.2024 | 2,19 | 2,19 | 1,97 | 2,02 | -6,91% | 6.662.185,00 |
| 29.01.2024 | 2,14 | 2,19 | 2,06 | 2,17 | 1,88% | 4.109.366,00 |
| 26.01.2024 | 2,10 | 2,18 | 2,05 | 2,13 | 2,40% | 5.036.094,00 |
| 25.01.2024 | 2,05 | 2,17 | 2,04 | 2,08 | 2,46% | 4.499.836,00 |
| 24.01.2024 | 2,19 | 2,19 | 1,99 | 2,03 | -4,69% | 7.299.861,00 |
| 23.01.2024 | 2,13 | 2,18 | 2,00 | 2,13 | -0,93% | 4.893.430,00 |
| 22.01.2024 | 2,07 | 2,29 | 1,98 | 2,15 | 6,44% | 9.012.602,00 |
| 19.01.2024 | 1,67 | 2,07 | 1,65 | 2,02 | -6,05% | 23.406.126,00 |
| 18.01.2024 | 2,61 | 2,66 | 2,11 | 2,15 | -16,50% | 12.612.556,00 |
| 17.01.2024 | 2,70 | 2,72 | 2,47 | 2,58 | -8,36% | 7.647.699,00 |
| 16.01.2024 | 3,06 | 3,19 | 2,78 | 2,81 | -6,95% | 5.410.523,00 |
| 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% | 15.058.534,00 |
| 10.01.2024 | 2,83 | 2,92 | 2,69 | 2,75 | -1,43% | 3.852.502,00 |
| 09.01.2024 | 2,78 | 2,85 | 2,69 | 2,79 | -0,18% | 4.046.694,00 |
| 08.01.2024 | 2,55 | 2,85 | 2,47 | 2,80 | 9,61% | 7.080.083,00 |
| 05.01.2024 | 2,30 | 2,63 | 2,19 | 2,55 | 10,87% | 5.997.783,00 |
| 04.01.2024 | 2,32 | 2,50 | 2,27 | 2,30 | 0,00% | 4.868.081,00 |
| 03.01.2024 | 2,44 | 2,47 | 2,12 | 2,30 | -20,96% | 17.544.754,00 |
| 02.01.2024 | 2,92 | 3,08 | 2,87 | 2,91 | -2,68% | 3.235.092,00 |
| 29.12.2023 | 3,15 | 3,27 | 2,64 | 2,99 | -2,92% | 6.066.584,00 |
| 28.12.2023 | 2,89 | 3,28 | 2,85 | 3,08 | 8,83% | 8.242.463,00 |
| 27.12.2023 | 2,63 | 2,94 | 2,62 | 2,83 | 9,69% | 5.983.195,00 |
| 26.12.2023 | 2,37 | 2,64 | 2,34 | 2,58 | 9,32% | 4.990.070,00 |
| 22.12.2023 | 2,31 | 2,44 | 2,25 | 2,36 | 1,29% | 3.699.990,00 |
| 21.12.2023 | 2,39 | 2,53 | 2,31 | 2,33 | 3,10% | 7.469.739,00 |
| 20.12.2023 | 2,40 | 2,49 | 2,21 | 2,26 | -3,83% | 10.797.618,00 |
| 19.12.2023 | 2,17 | 2,38 | 2,16 | 2,35 | 11,64% | 8.281.670,00 |
| 18.12.2023 | 1,88 | 2,17 | 1,86 | 2,11 | 15,66% | 8.576.562,00 |
| 15.12.2023 | 1,77 | 1,96 | 1,72 | 1,82 | 5,20% | 8.353.764,00 |
| 14.12.2023 | 1,85 | 1,96 | 1,71 | 1,73 | 14,57% | 28.059.103,00 |
| 13.12.2023 | 1,48 | 1,53 | 1,38 | 1,51 | 2,72% | 3.302.002,00 |
| 12.12.2023 | 1,39 | 1,50 | 1,37 | 1,47 | 5,00% | 1.740.922,00 |
| 11.12.2023 | 1,48 | 1,48 | 1,35 | 1,40 | -6,04% | 2.996.737,00 |
| 08.12.2023 | 1,57 | 1,60 | 1,48 | 1,49 | -4,49% | 2.888.452,00 |
| 07.12.2023 | 1,51 | 1,60 | 1,50 | 1,56 | 4,35% | 2.160.449,00 |
| 06.12.2023 | 1,53 | 1,59 | 1,49 | 1,50 | -4,17% | 2.636.742,00 |
| 05.12.2023 | 1,55 | 1,60 | 1,54 | 1,56 | 1,30% | 2.156.334,00 |
| 04.12.2023 | 1,44 | 1,61 | 1,44 | 1,54 | 6,94% | 5.832.710,00 |
| 01.12.2023 | 1,38 | 1,47 | 1,27 | 1,44 | 7,87% | 5.705.250,00 |
| 30.11.2023 | 1,27 | 1,45 | 1,27 | 1,34 | 5,12% | 5.319.893,00 |
| 29.11.2023 | 1,22 | 1,29 | 1,19 | 1,27 | 4,10% | 4.014.826,00 |
| 28.11.2023 | 1,26 | 1,26 | 1,16 | 1,22 | -0,81% | 3.347.863,00 |
| 27.11.2023 | 1,25 | 1,27 | 1,20 | 1,23 | -1,60% | 2.099.943,00 |