2,040$
3,55%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,99 | 2,12 | 1,94 | 2,04 | 3,55% | 2.871.273,00 |
| 30.04.2024 | 1,96 | 2,04 | 1,94 | 1,97 | -1,01% | 2.329.347,00 |
| 29.04.2024 | 1,93 | 2,02 | 1,88 | 1,99 | 4,74% | 3.806.974,00 |
| 26.04.2024 | 2,01 | 2,01 | 1,88 | 1,90 | -4,52% | 4.198.930,00 |
| 25.04.2024 | 2,10 | 2,10 | 1,95 | 1,99 | -6,57% | 5.053.303,00 |
| 24.04.2024 | 2,11 | 2,16 | 2,06 | 2,13 | 1,91% | 5.684.029,00 |
| 23.04.2024 | 1,93 | 2,13 | 1,92 | 2,09 | 9,71% | 4.865.532,00 |
| 22.04.2024 | 1,97 | 1,97 | 1,84 | 1,91 | -2,31% | 4.475.380,00 |
| 19.04.2024 | 1,78 | 1,97 | 1,71 | 1,95 | 4,28% | 7.350.406,00 |
| 18.04.2024 | 1,86 | 2,03 | 1,81 | 1,87 | 1,63% | 6.038.838,00 |
| 17.04.2024 | 1,91 | 1,96 | 1,81 | 1,84 | -3,66% | 3.718.668,00 |
| 16.04.2024 | 1,91 | 1,99 | 1,84 | 1,91 | -1,29% | 6.181.222,00 |
| 15.04.2024 | 2,12 | 2,13 | 1,93 | 1,94 | -9,58% | 6.791.834,00 |
| 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% | 8.467.483,00 |
| 10.04.2024 | 2,72 | 2,75 | 2,45 | 2,52 | -9,53% | 8.804.960,00 |
| 09.04.2024 | 3,00 | 3,17 | 2,76 | 2,78 | -8,25% | 5.462.012,00 |
| 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% | 11.175.050,00 |
| 03.04.2024 | 2,95 | 3,33 | 2,90 | 3,12 | 8,71% | 21.074.040,00 |
| 02.04.2024 | 2,80 | 3,01 | 2,69 | 2,87 | 2,87% | 6.224.461,00 |
| 01.04.2024 | 2,70 | 2,88 | 2,63 | 2,79 | 4,10% | 6.526.815,00 |
| 28.03.2024 | 2,64 | 2,80 | 2,54 | 2,68 | 2,49% | 8.248.101,00 |
| 27.03.2024 | 2,78 | 2,80 | 2,52 | 2,62 | -3,00% | 16.743.455,00 |
| 26.03.2024 | 2,60 | 2,96 | 2,55 | 2,70 | 2,90% | 14.565.380,00 |
| 25.03.2024 | 2,73 | 2,76 | 2,31 | 2,62 | 14,41% | 27.276.717,00 |
| 22.03.2024 | 2,11 | 2,40 | 2,10 | 2,29 | 9,05% | 9.680.471,00 |
| 21.03.2024 | 2,24 | 2,24 | 2,06 | 2,10 | -4,33% | 4.097.873,00 |
| 20.03.2024 | 2,08 | 2,21 | 2,02 | 2,20 | 5,53% | 2.447.579,00 |
| 19.03.2024 | 2,01 | 2,21 | 2,01 | 2,08 | 1,46% | 3.945.911,00 |
| 18.03.2024 | 2,13 | 2,13 | 2,00 | 2,05 | -0,97% | 3.582.446,00 |
| 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% | 5.602.227,00 |
| 13.03.2024 | 2,05 | 2,21 | 2,04 | 2,19 | 6,83% | 1.801.145,00 |
| 12.03.2024 | 2,12 | 2,15 | 2,04 | 2,05 | -3,30% | 2.413.887,00 |
| 11.03.2024 | 2,18 | 2,20 | 2,10 | 2,12 | -3,20% | 2.807.028,00 |
| 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% | 4.733.743,00 |
| 06.03.2024 | 2,41 | 2,52 | 2,37 | 2,45 | 2,08% | 2.074.354,00 |
| 05.03.2024 | 2,34 | 2,53 | 2,33 | 2,40 | -1,64% | 2.657.500,00 |
| 04.03.2024 | 2,60 | 2,61 | 2,36 | 2,44 | -4,31% | 3.222.073,00 |
| 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% | 3.256.308,00 |
| 28.02.2024 | 2,92 | 3,03 | 2,50 | 2,57 | -11,23% | 6.860.105,00 |
| 27.02.2024 | 2,64 | 3,00 | 2,39 | 2,90 | 10,08% | 9.829.711,00 |
| 26.02.2024 | 2,66 | 2,78 | 2,61 | 2,63 | 0,77% | 4.935.971,00 |
| 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% | 2.506.851,00 |
| 21.02.2024 | 2,67 | 2,69 | 2,52 | 2,61 | -2,80% | 4.598.198,00 |
| 20.02.2024 | 2,72 | 3,03 | 2,64 | 2,68 | -0,37% | 5.109.845,00 |
| 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% | 2.962.647,00 |
| 14.02.2024 | 2,57 | 2,68 | 2,50 | 2,61 | 2,39% | 2.754.375,00 |
| 13.02.2024 | 2,55 | 2,60 | 2,41 | 2,55 | -1,58% | 4.369.814,00 |
| 12.02.2024 | 2,65 | 2,75 | 2,56 | 2,59 | 0,39% | 3.459.565,00 |
| 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% | 3.987.330,00 |
| 07.02.2024 | 2,64 | 2,74 | 2,54 | 2,63 | 1,94% | 4.657.293,00 |
| 06.02.2024 | 2,39 | 2,67 | 2,37 | 2,58 | 8,40% | 6.250.299,00 |
| 05.02.2024 | 2,20 | 2,41 | 2,15 | 2,38 | 8,68% | 6.697.344,00 |
| 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% | 4.830.478,00 |
| 31.01.2024 | 2,04 | 2,31 | 1,99 | 2,14 | 5,94% | 6.584.966,00 |
| 30.01.2024 | 2,19 | 2,19 | 1,97 | 2,02 | -6,91% | 6.614.533,00 |
| 29.01.2024 | 2,14 | 2,19 | 2,06 | 2,17 | 1,88% | 4.103.000,00 |
| 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% | 4.483.649,00 |
| 24.01.2024 | 2,19 | 2,19 | 1,99 | 2,03 | -4,69% | 7.282.841,00 |
| 23.01.2024 | 2,13 | 2,18 | 2,00 | 2,13 | -0,93% | 4.803.349,00 |
| 22.01.2024 | 2,07 | 2,29 | 1,98 | 2,15 | 6,44% | 9.002.621,00 |
| 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% | 10.808.854,00 |
| 17.01.2024 | 2,70 | 2,72 | 2,47 | 2,58 | -8,36% | 7.585.567,00 |
| 16.01.2024 | 3,06 | 3,19 | 2,78 | 2,81 | -6,95% | 5.372.604,00 |
| 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% | 15.037.065,00 |
| 10.01.2024 | 2,83 | 2,92 | 2,69 | 2,75 | -1,43% | 3.695.084,00 |
| 09.01.2024 | 2,78 | 2,85 | 2,69 | 2,79 | -0,18% | 3.952.415,00 |
| 08.01.2024 | 2,55 | 2,85 | 2,47 | 2,80 | 9,61% | 6.961.760,00 |
| 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% | 4.787.271,00 |
| 03.01.2024 | 2,44 | 2,47 | 2,12 | 2,30 | -20,96% | 17.508.472,00 |
| 02.01.2024 | 2,92 | 3,08 | 2,87 | 2,91 | -2,68% | 3.173.868,00 |
| 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% | 8.218.972,00 |
| 27.12.2023 | 2,63 | 2,94 | 2,62 | 2,83 | 9,69% | 5.893.620,00 |
| 26.12.2023 | 2,37 | 2,64 | 2,34 | 2,58 | 9,32% | 4.984.704,00 |
| 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% | 7.444.639,00 |
| 20.12.2023 | 2,40 | 2,49 | 2,21 | 2,26 | -3,83% | 8.628.331,00 |
| 19.12.2023 | 2,17 | 2,38 | 2,16 | 2,35 | 11,64% | 8.170.194,00 |
| 18.12.2023 | 1,88 | 2,17 | 1,86 | 2,11 | 15,66% | 8.438.371,00 |
| 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% | 27.758.724,00 |
| 13.12.2023 | 1,48 | 1,53 | 1,38 | 1,51 | 2,72% | 3.160.956,00 |
| 12.12.2023 | 1,39 | 1,50 | 1,37 | 1,47 | 5,00% | 1.738.005,00 |
| 11.12.2023 | 1,48 | 1,48 | 1,35 | 1,40 | -6,04% | 2.964.101,00 |
| 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% | 2.126.262,00 |