Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,77 | 27,51 | 26,34 | 27,31 | -1,64% | - |
| 25.02.2021 | 28,73 | 29,08 | 27,35 | 27,77 | -2,75% | - |
| 24.02.2021 | 27,83 | 28,92 | 27,67 | 28,55 | 1,96% | - |
| 23.02.2021 | 28,63 | 28,93 | 27,52 | 28,00 | -2,18% | - |
| 22.02.2021 | 29,60 | 29,95 | 28,49 | 28,63 | -3,08% | - |
| 19.02.2021 | 31,18 | 31,47 | 29,33 | 29,54 | -2,46% | - |
| 18.02.2021 | 29,80 | 31,09 | 29,68 | 30,28 | 0,73% | - |
| 17.02.2021 | 29,03 | 30,26 | 28,74 | 30,06 | 5,75% | - |
| 16.02.2021 | 28,99 | 29,30 | 28,26 | 28,43 | -4,84% | - |
| 12.02.2021 | 30,11 | 30,64 | 0,00 | 29,87 | -2,88% | - |
| 11.02.2021 | 32,08 | 32,47 | 30,12 | 30,76 | -4,46% | - |
| 10.02.2021 | 32,73 | 33,44 | 31,88 | 32,19 | -3,71% | - |
| 09.02.2021 | 34,66 | 35,19 | 33,20 | 33,43 | -9,18% | - |
| 08.02.2021 | 35,42 | 36,90 | 35,24 | 36,81 | 7,95% | - |
| 05.02.2021 | 33,70 | 34,14 | 33,36 | 34,10 | 1,85% | - |
| 04.02.2021 | 33,55 | 33,57 | 33,45 | 33,48 | 0,87% | - |
| 03.02.2021 | 34,37 | 34,57 | 33,08 | 33,19 | -3,69% | - |
| 02.02.2021 | 33,87 | 34,69 | 33,67 | 34,46 | 4,03% | - |
| 01.02.2021 | 32,58 | 33,77 | 32,37 | 33,13 | 5,75% | - |
| 29.01.2021 | 31,37 | 31,37 | 31,33 | 31,33 | -2,22% | - |
| 28.01.2021 | 33,28 | 34,17 | 0,00 | 32,04 | -8,37% | - |
| 27.01.2021 | 35,52 | 38,07 | 34,60 | 34,96 | 11,87% | - |
| 26.01.2021 | 29,92 | 31,49 | 29,42 | 31,25 | 8,47% | - |
| 25.01.2021 | 28,81 | 28,81 | 28,81 | 28,81 | 11,34% | - |
| 22.01.2021 | 25,58 | 26,36 | 25,38 | 25,88 | 1,33% | - |
| 21.01.2021 | 25,63 | 25,63 | 25,45 | 25,54 | 0,69% | - |
| 20.01.2021 | 25,37 | 25,83 | 24,76 | 25,36 | 1,36% | - |
| 19.01.2021 | 25,19 | 25,90 | 24,79 | 25,02 | -1,94% | - |
| 15.01.2021 | 25,86 | 26,34 | 25,50 | 25,52 | -4,08% | - |
| 14.01.2021 | 26,70 | 27,73 | 26,51 | 26,60 | -1,13% | - |
| 13.01.2021 | 27,14 | 27,68 | 26,60 | 26,91 | -10,73% | - |
| 12.01.2021 | 30,16 | 30,94 | 29,81 | 30,14 | -4,04% | - |
| 11.01.2021 | 31,38 | 31,96 | 31,04 | 31,41 | 1,09% | - |
| 08.01.2021 | 30,57 | 31,23 | 29,84 | 31,07 | 0,76% | - |
| 07.01.2021 | 30,23 | 31,41 | 30,11 | 30,84 | 6,31% | - |
| 06.01.2021 | 29,12 | 29,90 | 28,17 | 29,01 | 1,10% | - |
| 05.01.2021 | 29,11 | 29,95 | 28,58 | 28,69 | 4,06% | - |
| 04.01.2021 | 27,19 | 27,95 | 26,56 | 27,57 | 5,47% | - |
| 31.12.2020 | 26,66 | 26,78 | 25,53 | 26,14 | -7,01% | - |
| 30.12.2020 | 27,90 | 28,75 | 27,42 | 28,11 | 3,48% | - |
| 29.12.2020 | 27,86 | 28,02 | 27,10 | 27,17 | -0,02% | - |
| 28.12.2020 | 29,08 | 29,23 | 27,15 | 27,17 | -6,03% | - |
| 24.12.2020 | 29,15 | 30,31 | 28,92 | 28,92 | 2,50% | - |
| 23.12.2020 | 28,47 | 28,91 | 27,50 | 28,21 | -1,05% | - |
| 22.12.2020 | 27,83 | 29,16 | 27,55 | 28,51 | -0,28% | - |
| 21.12.2020 | 27,54 | 28,63 | 27,01 | 28,59 | 0,70% | - |
| 18.12.2020 | 29,05 | 29,33 | 27,86 | 28,39 | -3,99% | - |
| 17.12.2020 | 29,65 | 29,65 | 29,57 | 29,57 | 2,82% | - |
| 16.12.2020 | 27,41 | 29,52 | 27,40 | 28,76 | 2,35% | - |
| 15.12.2020 | 28,43 | 28,43 | 27,31 | 28,10 | -4,91% | - |
| 14.12.2020 | 30,92 | 31,81 | 29,50 | 29,55 | 1,09% | - |
| 11.12.2020 | 29,72 | 29,98 | 28,77 | 29,23 | 0,55% | - |
| 10.12.2020 | 29,48 | 29,57 | 28,66 | 29,07 | -0,78% | - |
| 09.12.2020 | 29,32 | 29,68 | 28,26 | 29,30 | 0,98% | - |
| 08.12.2020 | 30,66 | 30,66 | 29,02 | 29,02 | -1,76% | - |
| 07.12.2020 | 29,22 | 29,66 | 28,47 | 29,54 | -2,20% | - |
| 04.12.2020 | 30,03 | 30,48 | 29,65 | 30,20 | 2,46% | - |
| 03.12.2020 | 29,72 | 29,96 | 29,02 | 29,48 | 1,50% | - |
| 02.12.2020 | 29,67 | 30,22 | 29,04 | 29,04 | 2,43% | - |
| 01.12.2020 | 29,51 | 29,69 | 28,32 | 28,35 | 0,02% | - |
| 30.11.2020 | 28,56 | 28,73 | 27,88 | 28,35 | 3,22% | - |
| 27.11.2020 | 27,22 | 27,48 | 26,49 | 27,46 | 2,71% | - |
| 25.11.2020 | 28,13 | 28,34 | 26,74 | 26,74 | -3,06% | - |
| 24.11.2020 | 27,81 | 28,50 | 27,33 | 27,58 | 0,44% | - |
| 23.11.2020 | 27,56 | 27,93 | 27,22 | 27,46 | -1,21% | - |
| 20.11.2020 | 28,70 | 28,98 | 27,74 | 27,80 | -4,19% | - |
| 19.11.2020 | 29,67 | 29,67 | 29,01 | 29,01 | -0,05% | - |
| 18.11.2020 | 29,94 | 30,70 | 28,90 | 29,03 | -3,49% | - |
| 17.11.2020 | 29,75 | 30,31 | 29,40 | 30,08 | -1,64% | - |
| 16.11.2020 | 29,15 | 30,58 | 29,02 | 30,58 | 6,72% | - |
| 13.11.2020 | 29,12 | 29,23 | 28,14 | 28,65 | 3,08% | - |
| 12.11.2020 | 27,92 | 28,15 | 27,55 | 27,80 | -0,80% | - |
| 11.11.2020 | 25,78 | 28,05 | 0,00 | 28,02 | -3,06% | - |
| 10.11.2020 | 28,58 | 29,46 | 0,00 | 28,91 | 3,94% | - |
| 09.11.2020 | 27,59 | 28,28 | 27,27 | 27,81 | 10,14% | - |
| 06.11.2020 | 26,40 | 38,08 | 25,04 | 25,25 | -7,08% | - |
| 05.11.2020 | 27,35 | 27,45 | 26,29 | 27,18 | 5,72% | - |
| 04.11.2020 | 25,78 | 26,34 | 25,07 | 25,71 | 6,13% | - |
| 03.11.2020 | 26,19 | 26,30 | 0,00 | 24,22 | -16,28% | - |
| 02.11.2020 | 30,02 | 30,27 | 28,53 | 28,93 | -3,07% | - |
| 30.10.2020 | 31,14 | 31,28 | 29,71 | 29,85 | -5,10% | - |
| 29.10.2020 | 30,50 | 31,97 | 29,81 | 31,45 | 3,00% | - |
| 28.10.2020 | 30,56 | 31,06 | 30,24 | 30,54 | -2,88% | - |
| 27.10.2020 | 31,99 | 32,24 | 31,08 | 31,44 | -0,36% | - |
| 26.10.2020 | 32,00 | 32,10 | 31,03 | 31,56 | -3,75% | - |
| 23.10.2020 | 31,85 | 32,81 | 31,70 | 32,79 | 4,71% | - |
| 22.10.2020 | 32,14 | 32,65 | 31,31 | 31,31 | -2,91% | - |
| 21.10.2020 | 33,48 | 33,48 | 32,10 | 32,25 | -5,16% | - |
| 20.10.2020 | 34,14 | 34,46 | 33,11 | 34,01 | -1,92% | - |
| 19.10.2020 | 34,51 | 34,67 | 33,56 | 34,67 | -1,46% | - |
| 16.10.2020 | 35,13 | 35,53 | 34,99 | 35,19 | 1,40% | - |
| 15.10.2020 | 33,33 | 35,09 | 33,26 | 34,70 | 3,58% | - |
| 14.10.2020 | 32,64 | 34,13 | 32,11 | 33,50 | 4,10% | - |
| 13.10.2020 | 32,42 | 32,93 | 0,00 | 32,18 | -1,65% | - |
| 12.10.2020 | 32,72 | 32,72 | 32,72 | 32,72 | -3,31% | - |
| 09.10.2020 | 33,43 | 34,10 | 32,85 | 33,84 | 0,27% | - |
| 08.10.2020 | 35,25 | 35,25 | 33,41 | 33,75 | -3,31% | - |
| 07.10.2020 | 35,13 | 35,50 | 34,54 | 34,91 | -0,46% | - |
| 06.10.2020 | 35,67 | 35,85 | 34,54 | 35,07 | -3,24% | - |
| 05.10.2020 | 35,58 | 36,25 | 35,52 | 36,24 | 6,17% | - |