1,771€
-5,20%
Echtzeit-Aktienkurs Esperion Therapeutic.Inc.
Bid:
Ask:
Aktienkurse zur Esperion Therapeutic.Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -4,74% | 2.300,00 |
| 25.04.2024 | 2,04 | 2,12 | 1,81 | 1,87 | -6,50% | 13.799,00 |
| 24.04.2024 | 1,96 | 2,02 | 1,93 | 2,00 | 1,06% | 13.169,00 |
| 23.04.2024 | 1,88 | 1,98 | 1,88 | 1,98 | 8,86% | 4.380,00 |
| 22.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 10,09% | 1.000,00 |
| 19.04.2024 | 1,74 | 1,74 | 1,65 | 1,65 | -8,66% | 19.690,00 |
| 18.04.2024 | 1,68 | 1,86 | 1,68 | 1,81 | 6,74% | 4.501,00 |
| 17.04.2024 | 1,83 | 1,83 | 1,69 | 1,69 | -7,08% | 3.955,00 |
| 16.04.2024 | 1,84 | 1,85 | 1,76 | 1,82 | -3,52% | 14.420,00 |
| 15.04.2024 | 2,03 | 2,06 | 1,85 | 1,89 | -6,86% | 17.030,00 |
| 12.04.2024 | 2,24 | 2,24 | 2,03 | 2,03 | -7,10% | 7.690,00 |
| 11.04.2024 | 2,27 | 2,39 | 2,14 | 2,18 | -6,23% | 52.476,00 |
| 10.04.2024 | 2,59 | 2,59 | 2,31 | 2,33 | -9,38% | 27.342,00 |
| 09.04.2024 | 2,71 | 2,78 | 2,57 | 2,57 | -3,39% | 3.663,00 |
| 08.04.2024 | 2,98 | 3,18 | 2,66 | 2,66 | -12,77% | 17.777,00 |
| 05.04.2024 | 2,88 | 3,07 | 2,84 | 3,05 | 2,52% | 8.766,00 |
| 04.04.2024 | 2,89 | 3,02 | 2,83 | 2,97 | 0,41% | 5.842,00 |
| 03.04.2024 | 2,74 | 3,01 | 2,58 | 2,96 | 8,94% | 8.715,00 |
| 02.04.2024 | 2,78 | 2,79 | 2,53 | 2,72 | 12,04% | 14.830,00 |
| 28.03.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -4,15% | 2.573,00 |
| 27.03.2024 | 2,51 | 2,53 | 2,46 | 2,53 | -1,36% | 2.702,00 |
| 26.03.2024 | 2,40 | 2,69 | 2,36 | 2,57 | 6,88% | 11.418,00 |
| 25.03.2024 | 2,65 | 3,01 | 2,22 | 2,40 | 11,89% | 103.384,00 |
| 22.03.2024 | 1,97 | 2,18 | 1,97 | 2,15 | 8,11% | 15.775,00 |
| 21.03.2024 | 2,01 | 2,01 | 1,98 | 1,98 | 3,87% | 955,00 |
| 20.03.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -1,90% | 827,00 |
| 19.03.2024 | 1,86 | 2,03 | 1,86 | 1,95 | 4,90% | - |
| 18.03.2024 | 1,99 | 1,99 | 1,86 | 1,86 | 3,92% | 27.130,00 |
| 15.03.2024 | 1,76 | 1,79 | 1,76 | 1,79 | -7,46% | 3.000,00 |
| 14.03.2024 | 2,03 | 2,03 | 1,93 | 1,93 | -3,02% | 2.900,00 |
| 13.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,43% | 1.300,00 |
| 12.03.2024 | 1,95 | 1,95 | 1,92 | 1,92 | -3,41% | 1.700,00 |
| 11.03.2024 | 2,07 | 2,07 | 1,97 | 1,99 | -2,11% | 5.190,00 |
| 08.03.2024 | 2,15 | 2,15 | 2,01 | 2,04 | 0,25% | 6.438,00 |
| 07.03.2024 | 2,32 | 2,32 | 2,03 | 2,03 | -8,97% | 1.525,00 |
| 06.03.2024 | 2,27 | 2,27 | 2,23 | 2,23 | -1,55% | 137,00 |
| 05.03.2024 | 2,30 | 2,30 | 2,16 | 2,27 | -2,79% | 7.870,00 |
| 04.03.2024 | 2,42 | 2,50 | 2,22 | 2,33 | -1,06% | 10.745,00 |
| 01.03.2024 | 2,46 | 2,46 | 2,36 | 2,36 | 1,29% | 1.500,00 |
| 29.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,72% | 200,00 |
| 28.02.2024 | 2,69 | 2,78 | 2,39 | 2,39 | -11,48% | 9.217,00 |
| 27.02.2024 | 2,45 | 2,78 | 2,23 | 2,70 | 9,76% | 12.350,00 |
| 26.02.2024 | 2,48 | 2,57 | 2,46 | 2,46 | 6,96% | 6.873,00 |
| 23.02.2024 | 2,45 | 2,45 | 2,30 | 2,30 | -5,35% | 7.000,00 |
| 22.02.2024 | 2,45 | 2,45 | 2,43 | 2,43 | 3,85% | 4.930,00 |
| 21.02.2024 | 2,42 | 2,42 | 2,34 | 2,34 | -4,49% | 4.280,00 |
| 20.02.2024 | 2,40 | 2,72 | 2,40 | 2,45 | -0,20% | 3.620,00 |
| 19.02.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -1,01% | 300,00 |
| 16.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,27% | 72,00 |
| 15.02.2024 | 2,48 | 2,50 | 2,43 | 2,43 | 1,04% | 1.586,00 |
| 14.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,23% | 15,00 |
| 13.02.2024 | 2,39 | 2,39 | 2,32 | 2,33 | -2,72% | 20.000,00 |
| 12.02.2024 | 2,33 | 2,41 | 2,29 | 2,39 | -1,24% | 4.990,00 |
| 09.02.2024 | 2,47 | 2,49 | 2,42 | 2,42 | 0,62% | 3.240,00 |
| 08.02.2024 | 2,51 | 2,51 | 2,37 | 2,41 | 0,00% | 2.031,00 |
| 07.02.2024 | 2,46 | 2,51 | 2,37 | 2,41 | -1,03% | 5.595,00 |
| 06.02.2024 | 2,25 | 2,43 | 2,25 | 2,43 | 9,95% | 1.600,00 |
| 05.02.2024 | 2,03 | 2,21 | 2,03 | 2,21 | 11,62% | 5.130,00 |
| 02.02.2024 | 1,86 | 1,98 | 1,86 | 1,98 | 1,75% | 5.244,00 |
| 01.02.2024 | 1,91 | 1,95 | 1,87 | 1,95 | -8,64% | 2.893,00 |
| 31.01.2024 | 1,82 | 2,13 | 1,82 | 2,13 | 14,52% | 1.250,00 |
| 30.01.2024 | 2,03 | 2,03 | 1,86 | 1,86 | -8,37% | 3.126,00 |
| 29.01.2024 | 2,03 | 2,04 | 1,96 | 2,03 | 4,10% | 2.646,00 |
| 26.01.2024 | 1,96 | 1,96 | 1,95 | 1,95 | -1,52% | 194,00 |
| 25.01.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 4,98% | 4.101,00 |
| 24.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -4,75% | 1.000,00 |
| 23.01.2024 | 1,98 | 1,98 | 1,89 | 1,98 | 7,49% | 7.600,00 |
| 22.01.2024 | 1,91 | 2,06 | 1,84 | 1,84 | -0,86% | 16.407,00 |
| 19.01.2024 | 1,61 | 1,87 | 1,45 | 1,86 | -8,02% | 48.879,00 |
| 18.01.2024 | 2,33 | 2,33 | 1,98 | 2,02 | -14,41% | 12.676,00 |
| 17.01.2024 | 2,70 | 2,74 | 2,30 | 2,36 | -8,88% | 21.819,00 |
| 16.01.2024 | 2,85 | 2,92 | 2,59 | 2,59 | -9,44% | 13.059,00 |
| 15.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,53% | 140,00 |
| 12.01.2024 | 2,69 | 2,95 | 2,65 | 2,85 | -3,07% | 16.977,00 |
| 11.01.2024 | 2,42 | 2,94 | 2,42 | 2,94 | 17,64% | 20.951,00 |
| 10.01.2024 | 2,62 | 2,65 | 2,49 | 2,50 | -1,77% | 11.887,00 |
| 09.01.2024 | 2,47 | 2,54 | 2,47 | 2,54 | -2,50% | 1.050,00 |
| 08.01.2024 | 2,40 | 2,61 | 2,33 | 2,61 | 11,56% | 8.327,00 |
| 05.01.2024 | 2,16 | 2,34 | 2,07 | 2,34 | 7,85% | 12.825,00 |
| 04.01.2024 | 2,17 | 2,22 | 2,13 | 2,17 | 6,65% | 4.681,00 |
| 03.01.2024 | 2,76 | 2,76 | 1,93 | 2,03 | -26,45% | 52.000,00 |
| 02.01.2024 | 2,79 | 2,79 | 2,65 | 2,76 | -4,50% | 4.800,00 |
| 29.12.2023 | 2,90 | 2,90 | 2,84 | 2,89 | 5,47% | 2.814,00 |
| 28.12.2023 | 2,68 | 2,95 | 2,60 | 2,74 | 8,30% | 12.174,00 |
| 27.12.2023 | 2,28 | 2,61 | 2,28 | 2,53 | 16,59% | 17.497,00 |
| 22.12.2023 | 2,09 | 2,18 | 2,05 | 2,17 | 0,93% | 7.593,00 |
| 21.12.2023 | 2,21 | 2,27 | 2,09 | 2,15 | 0,00% | 10.704,00 |
| 20.12.2023 | 2,25 | 2,25 | 2,00 | 2,15 | 1,18% | 14.721,00 |
| 19.12.2023 | 1,97 | 2,13 | 1,92 | 2,13 | 8,97% | 17.004,00 |
| 18.12.2023 | 1,73 | 1,95 | 1,73 | 1,95 | 15,11% | 5.580,00 |
| 15.12.2023 | 1,56 | 1,77 | 1,53 | 1,69 | 3,04% | 16.646,00 |
| 14.12.2023 | 1,50 | 1,84 | 1,50 | 1,64 | 22,32% | 42.266,00 |
| 13.12.2023 | 1,40 | 1,40 | 1,34 | 1,34 | 0,75% | 1.075,00 |
| 12.12.2023 | 1,36 | 1,36 | 1,33 | 1,33 | -0,30% | 3.800,00 |
| 11.12.2023 | 1,45 | 1,45 | 1,26 | 1,34 | -7,72% | 7.378,00 |
| 08.12.2023 | 1,48 | 1,48 | 1,45 | 1,45 | -1,49% | 800,00 |
| 07.12.2023 | 1,43 | 1,48 | 1,43 | 1,47 | 1,66% | 2.842,00 |
| 06.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | 0,42% | 800,00 |
| 05.12.2023 | 1,44 | 1,44 | 1,44 | 1,44 | 1,98% | 350,00 |
| 04.12.2023 | 1,39 | 1,47 | 1,39 | 1,41 | 5,84% | 6.227,00 |