Deutsche Märkte geschlossen

Esperion Therapeutics, Inc. (ESPR)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,9500+0,0800 (+4,28%)
Börsenschluss: 04:00PM EDT
1,9300 -0,02 (-1,03%)
Nachbörse: 06:22PM EDT
Zeitraum:
20. Apr. 2023 - 20. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20241,78001,97001,71001,95001,95007.335.600
18. Apr. 20241,86002,03001,81001,87001,87006.038.800
17. Apr. 20241,91001,96001,81001,84001,84003.718.700
16. Apr. 20241,91001,99001,84001,91001,91006.181.200
15. Apr. 20242,12002,13001,93001,94001,94006.822.600
12. Apr. 20242,33002,42002,04002,14002,14007.545.200
11. Apr. 20242,47002,54002,25002,31002,31008.815.000
10. Apr. 20242,72002,75002,45002,52002,52008.987.500
09. Apr. 20243,00003,17002,76002,79002,79005.751.600
08. Apr. 20243,40003,40002,90003,03003,03007.892.900
05. Apr. 20243,17003,40003,02003,24003,240010.434.600
04. Apr. 20243,30003,40003,03003,11003,110011.292.200
03. Apr. 20242,95003,33002,90003,12003,120021.221.600
02. Apr. 20242,80003,01002,69002,88002,88006.300.600
01. Apr. 20242,70002,88002,63002,79002,79007.383.800
28. März 20242,64002,80002,54002,68002,68008.248.100
27. März 20242,78002,80002,52002,62002,620011.966.800
26. März 20242,60002,96002,55002,70002,700014.758.400
25. März 20242,73002,76002,31002,62002,620027.464.600
22. März 20242,11002,40002,10002,29002,29009.109.500
21. März 20242,24002,24002,06002,11002,11004.541.500
20. März 20242,08002,21002,02002,19002,19002.607.000
19. März 20242,01002,21002,01002,08002,08003.951.100
18. März 20242,13002,13002,00002,05002,05004.247.500
15. März 20242,00002,15001,92002,07002,070010.737.600
14. März 20242,20002,25002,01002,05002,05005.623.300
13. März 20242,05002,21002,04002,19002,19001.814.300
12. März 20242,12002,15002,04002,05002,05002.434.000
11. März 20242,18002,20002,10002,12002,12002.867.200
08. März 20242,30002,30002,18002,19002,19003.183.300
07. März 20242,40002,44002,18002,28002,28004.747.700
06. März 20242,41002,52002,37002,46002,46002.118.900
05. März 20242,34002,53002,33002,40002,40002.828.300
04. März 20242,60002,61002,36002,44002,44003.227.900
01. März 20242,52002,56002,45002,55002,55002.974.600
29. Feb. 20242,62002,74002,49002,51002,51003.273.100
28. Feb. 20242,92003,03002,50002,57002,57006.867.400
27. Feb. 20242,64003,00002,39002,90002,90009.893.500
26. Feb. 20242,66002,78002,61002,63002,63004.978.900
23. Feb. 20242,63002,68002,50002,61002,61003.509.600
22. Feb. 20242,65002,71002,61002,63002,63002.513.200
21. Feb. 20242,67002,69002,52002,61002,61004.629.000
20. Feb. 20242,72003,03002,64002,68002,68005.231.300
16. Feb. 20242,66002,79002,62002,69002,69004.776.000
15. Feb. 20242,68002,68002,53002,66002,66002.999.300
14. Feb. 20242,57002,68002,50002,61002,61002.812.200
13. Feb. 20242,55002,60002,41002,54002,54004.432.100
12. Feb. 20242,65002,75002,56002,60002,60003.537.100
09. Feb. 20242,59002,75002,56002,58002,58003.836.800
08. Feb. 20242,71002,75002,55002,58002,58003.995.800
07. Feb. 20242,64002,74002,54002,63002,63004.666.400
06. Feb. 20242,39002,67002,37002,58002,58006.338.500
05. Feb. 20242,19002,41002,15002,38002,38006.803.400
02. Feb. 20242,09002,21002,03002,19002,19004.713.700
01. Feb. 20242,16002,20001,99002,07002,07004.914.300
31. Jan. 20242,04002,31001,99002,14002,14006.703.200
30. Jan. 20242,19002,19001,97002,02002,02006.662.200
29. Jan. 20242,14002,19002,06002,17002,17004.109.400
26. Jan. 20242,10002,18002,05002,13002,13005.036.100
25. Jan. 20242,05002,17002,04002,08002,08004.499.800
24. Jan. 20242,19002,19001,99002,03002,03007.299.900
23. Jan. 20242,13002,17002,00002,13002,13004.893.400
22. Jan. 20242,07002,29001,98002,15002,15009.012.600
19. Jan. 20241,67002,07001,65002,02002,020023.398.000
18. Jan. 20242,61002,66002,11002,15002,150012.612.600
17. Jan. 20242,70002,72002,47002,57002,57007.647.700
16. Jan. 20243,06003,19002,78002,81002,81005.410.500
12. Jan. 20243,10003,34003,00003,02003,02008.082.800
11. Jan. 20242,88003,20002,83003,00003,000015.058.500
10. Jan. 20242,83002,92002,69002,75002,75003.852.500
09. Jan. 20242,78002,85002,69002,79002,79004.046.700
08. Jan. 20242,55002,85002,47002,80002,80007.080.100
05. Jan. 20242,30002,63002,19002,55002,55005.992.000
04. Jan. 20242,32002,50002,27002,31002,31004.868.100
03. Jan. 20242,44002,47002,12002,30002,300017.544.800
02. Jan. 20242,92003,08002,87002,92002,92003.235.100
29. Dez. 20233,15003,27002,64002,99002,99006.065.800
28. Dez. 20232,89003,28002,85003,08003,08008.242.500
27. Dez. 20232,63002,94002,62002,83002,83005.983.200
26. Dez. 20232,37002,64002,34002,58002,58004.990.100
22. Dez. 20232,31002,44002,25002,36002,36003.698.000
21. Dez. 20232,39002,53002,31002,33002,33007.469.700
20. Dez. 20232,40002,49002,21002,27002,270010.797.600
19. Dez. 20232,17002,38002,16002,34002,34008.281.700
18. Dez. 20231,88002,17001,86002,11002,11008.576.600
15. Dez. 20231,77001,96001,72001,82001,82008.345.200
14. Dez. 20231,85001,96001,71001,73001,730028.059.100
13. Dez. 20231,48001,53001,38001,51001,51003.302.000
12. Dez. 20231,39001,50001,37001,47001,47001.740.900
11. Dez. 20231,48001,48001,35001,41001,41002.996.700
08. Dez. 20231,57001,60001,48001,49001,49002.881.900
07. Dez. 20231,51001,60001,50001,58001,58002.160.400
06. Dez. 20231,53001,59001,49001,50001,50002.636.700
05. Dez. 20231,55001,60001,54001,56001,56002.156.300
04. Dez. 20231,44001,61001,44001,54001,54005.832.700
01. Dez. 20231,38001,47001,27001,44001,44005.635.000
30. Nov. 20231,27001,45001,27001,33001,33005.319.900
29. Nov. 20231,22001,29001,19001,27001,27004.014.800
28. Nov. 20231,26001,26001,16001,22001,22003.347.900
27. Nov. 20231,25001,27001,20001,23001,23002.099.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...