2,209€
-14,28%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 2,21 | 2,21 | 2,01 | 2,21 | -14,32% | - |
| 07.05.2024 | 1,81 | 2,70 | 1,81 | 2,58 | 46,17% | 650,00 |
| 06.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | - |
| 03.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -7,89% | - |
| 02.05.2024 | 1,73 | 1,90 | 1,73 | 1,90 | 14,66% | 100,00 |
| 30.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,61% | - |
| 29.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,92% | - |
| 26.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -7,80% | - |
| 25.04.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -6,08% | - |
| 24.04.2024 | 1,77 | 1,93 | 1,77 | 1,93 | 18,39% | - |
| 23.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 22.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,68% | - |
| 19.04.2024 | 1,53 | 1,68 | 1,53 | 1,68 | 9,40% | - |
| 18.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,95% | 100,00 |
| 17.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,57% | - |
| 16.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -12,02% | - |
| 15.04.2024 | 1,82 | 1,88 | 1,82 | 1,88 | -8,02% | 1.001,00 |
| 12.04.2024 | 1,97 | 2,04 | 1,97 | 2,04 | -4,66% | - |
| 11.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -8,84% | - |
| 10.04.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -13,18% | - |
| 09.04.2024 | 2,59 | 2,71 | 2,59 | 2,71 | -1,81% | - |
| 08.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -7,66% | - |
| 05.04.2024 | 2,70 | 2,99 | 2,70 | 2,99 | 7,29% | 12,00 |
| 04.04.2024 | 2,72 | 2,79 | 2,72 | 2,79 | -0,78% | - |
| 03.04.2024 | 2,46 | 2,81 | 2,46 | 2,81 | 4,31% | - |
| 02.04.2024 | 2,60 | 2,69 | 2,60 | 2,69 | 12,36% | - |
| 28.03.2024 | 2,25 | 2,40 | 2,25 | 2,40 | 1,48% | - |
| 27.03.2024 | 2,29 | 2,36 | 2,29 | 2,36 | 2,61% | - |
| 26.03.2024 | 2,24 | 2,30 | 2,24 | 2,30 | -5,35% | - |
| 25.03.2024 | 2,90 | 2,90 | 2,43 | 2,43 | 26,83% | 3.850,00 |
| 22.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -3,43% | - |
| 21.03.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 4,97% | - |
| 20.03.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 4,77% | - |
| 19.03.2024 | 1,85 | 1,85 | 1,80 | 1,80 | -4,85% | 455,00 |
| 18.03.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | - |
| 15.03.2024 | 1,86 | 1,86 | 1,83 | 1,83 | -6,74% | 230,00 |
| 14.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 5,61% | - |
| 13.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -3,24% | - |
| 12.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,84% | - |
| 11.03.2024 | 1,97 | 1,97 | 1,95 | 1,95 | -4,78% | - |
| 08.03.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -7,66% | 400,00 |
| 07.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 06.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 05.03.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,43% | - |
| 04.03.2024 | 2,37 | 2,37 | 2,27 | 2,27 | -3,41% | - |
| 01.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 0,21% | - |
| 29.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -11,53% | - |
| 28.02.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 9,07% | - |
| 27.02.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,21% | - |
| 26.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 23.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,62% | - |
| 22.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 21.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | - |
| 20.02.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 19.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,84% | - |
| 16.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 3,38% | - |
| 15.02.2024 | 2,40 | 2,40 | 2,37 | 2,37 | 1,94% | - |
| 14.02.2024 | 2,32 | 2,33 | 2,32 | 2,33 | -1,69% | - |
| 13.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,21% | - |
| 12.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | 200,00 |
| 09.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,86% | - |
| 08.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,11% | - |
| 07.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 4,88% | - |
| 06.02.2024 | 2,19 | 2,26 | 2,19 | 2,26 | 12,86% | 700,00 |
| 05.02.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 5,60% | - |
| 02.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -3,37% | - |
| 01.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 5,84% | - |
| 31.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -6,28% | - |
| 30.01.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,96% | - |
| 29.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 3,09% | - |
| 26.01.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,97% | - |
| 25.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 24.01.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 4,86% | - |
| 23.01.2024 | 1,94 | 1,94 | 1,85 | 1,85 | -2,43% | 4.000,00 |
| 22.01.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,60% | - |
| 19.01.2024 | 1,53 | 1,85 | 1,53 | 1,85 | -21,86% | 999,00 |
| 18.01.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -9,39% | - |
| 17.01.2024 | 2,60 | 2,61 | 2,60 | 2,61 | -4,74% | 500,00 |
| 16.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,66% | - |
| 15.01.2024 | 2,76 | 2,82 | 2,76 | 2,82 | -3,92% | 300,00 |
| 12.01.2024 | 2,74 | 2,93 | 2,74 | 2,93 | 12,69% | 4.000,00 |
| 11.01.2024 | 2,61 | 2,61 | 2,60 | 2,60 | 3,38% | - |
| 10.01.2024 | 2,50 | 2,65 | 2,50 | 2,52 | -1,18% | 40,00 |
| 09.01.2024 | 2,53 | 2,55 | 2,53 | 2,55 | 7,84% | 100,00 |
| 08.01.2024 | 2,30 | 2,36 | 2,30 | 2,36 | 12,38% | 300,00 |
| 05.01.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,71% | - |
| 04.01.2024 | 2,10 | 2,14 | 2,08 | 2,12 | 2,92% | 3.379,00 |
| 03.01.2024 | 2,60 | 2,68 | 2,06 | 2,06 | -23,46% | 5.279,00 |
| 02.01.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -5,46% | - |
| 29.12.2023 | 2,77 | 2,84 | 2,77 | 2,84 | 10,29% | 800,00 |
| 28.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 1,38% | - |
| 27.12.2023 | 2,29 | 2,54 | 2,29 | 2,54 | 18,97% | 6.122,00 |
| 22.12.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 0,71% | - |
| 21.12.2023 | 2,12 | 2,12 | 2,12 | 2,12 | -2,08% | - |
| 20.12.2023 | 2,17 | 2,17 | 2,17 | 2,17 | 14,67% | - |
| 19.12.2023 | 1,89 | 1,89 | 1,89 | 1,89 | 13,05% | - |
| 18.12.2023 | 1,66 | 1,67 | 1,66 | 1,67 | 8,02% | 1.000,00 |
| 15.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | -6,19% | - |
| 14.12.2023 | 1,56 | 1,74 | 1,54 | 1,65 | 23,35% | 3.764,00 |
| 13.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -1,18% | - |