1,575$
0,32%
Echtzeit-Aktienkurs Erasca
Bid:
Ask:
Aktienkurse zur Erasca Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,59 | 1,60 | 1,55 | 1,57 | 0,00% | 511.234,00 |
| 28.08.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -0,63% | 338.317,00 |
| 27.08.2025 | 1,59 | 1,62 | 1,57 | 1,58 | -1,25% | 394.122,00 |
| 26.08.2025 | 1,60 | 1,61 | 1,55 | 1,60 | 0,63% | 458.475,00 |
| 25.08.2025 | 1,58 | 1,61 | 1,53 | 1,59 | -0,62% | 617.589,00 |
| 22.08.2025 | 1,52 | 1,64 | 1,51 | 1,60 | 6,67% | 1.024.753,00 |
| 21.08.2025 | 1,46 | 1,51 | 1,44 | 1,50 | 2,74% | 597.137,00 |
| 20.08.2025 | 1,53 | 1,53 | 1,45 | 1,46 | -3,95% | 498.723,00 |
| 19.08.2025 | 1,52 | 1,57 | 1,49 | 1,52 | -0,65% | 768.687,00 |
| 18.08.2025 | 1,53 | 1,68 | 1,51 | 1,53 | -6,71% | 563.248,00 |
| 15.08.2025 | 1,58 | 1,65 | 1,54 | 1,64 | 4,46% | 456.865,00 |
| 14.08.2025 | 1,62 | 1,63 | 1,55 | 1,57 | -3,09% | 806.218,00 |
| 13.08.2025 | 1,55 | 1,71 | 1,53 | 1,62 | 3,85% | 1.035.141,00 |
| 12.08.2025 | 1,51 | 1,59 | 1,48 | 1,56 | 5,41% | 729.374,00 |
| 11.08.2025 | 1,43 | 1,50 | 1,41 | 1,48 | 5,71% | 612.964,00 |
| 08.08.2025 | 1,47 | 1,47 | 1,38 | 1,40 | -4,11% | 490.943,00 |
| 07.08.2025 | 1,43 | 1,47 | 1,41 | 1,46 | 2,10% | 549.338,00 |
| 06.08.2025 | 1,50 | 1,54 | 1,43 | 1,43 | -4,67% | 658.602,00 |
| 05.08.2025 | 1,42 | 1,51 | 1,38 | 1,50 | 7,14% | 900.670,00 |
| 04.08.2025 | 1,39 | 1,43 | 1,36 | 1,40 | 0,72% | 683.859,00 |
| 01.08.2025 | 1,37 | 1,45 | 1,34 | 1,39 | -1,77% | 804.408,00 |
| 31.07.2025 | 1,52 | 1,54 | 1,39 | 1,42 | -8,71% | 1.016.060,00 |
| 30.07.2025 | 1,59 | 1,60 | 1,54 | 1,55 | 0,00% | 542.005,00 |
| 29.07.2025 | 1,72 | 1,72 | 1,53 | 1,55 | -8,82% | 1.007.417,00 |
| 28.07.2025 | 1,76 | 1,81 | 1,68 | 1,70 | -2,30% | 903.818,00 |
| 25.07.2025 | 1,74 | 1,77 | 1,67 | 1,74 | 1,75% | 654.403,00 |
| 24.07.2025 | 1,72 | 1,76 | 1,66 | 1,71 | 0,00% | 677.324,00 |
| 23.07.2025 | 1,69 | 1,80 | 1,69 | 1,71 | 1,79% | 1.261.022,00 |
| 22.07.2025 | 1,51 | 1,70 | 1,50 | 1,68 | 12,00% | 1.548.110,00 |
| 21.07.2025 | 1,50 | 1,57 | 1,48 | 1,50 | 0,00% | 532.491,00 |
| 18.07.2025 | 1,52 | 1,61 | 1,47 | 1,50 | 0,67% | 701.303,00 |
| 17.07.2025 | 1,43 | 1,52 | 1,43 | 1,49 | 3,47% | 915.345,00 |
| 16.07.2025 | 1,42 | 1,45 | 1,34 | 1,44 | 2,13% | 1.107.245,00 |
| 15.07.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -3,42% | 418.600,00 |
| 14.07.2025 | 1,43 | 1,50 | 1,42 | 1,46 | 0,69% | 482.910,00 |
| 11.07.2025 | 1,54 | 1,54 | 1,43 | 1,45 | -4,61% | 600.250,00 |
| 10.07.2025 | 1,56 | 1,56 | 1,48 | 1,52 | -1,30% | 869.057,00 |
| 09.07.2025 | 1,49 | 1,58 | 1,48 | 1,54 | 5,48% | 1.438.637,00 |
| 08.07.2025 | 1,45 | 1,48 | 1,41 | 1,46 | 2,82% | 522.592,00 |
| 07.07.2025 | 1,43 | 1,49 | 1,38 | 1,42 | -1,39% | 1.040.892,00 |
| 03.07.2025 | 1,47 | 1,47 | 1,39 | 1,44 | -0,69% | 867.633,00 |
| 02.07.2025 | 1,37 | 1,51 | 1,34 | 1,45 | 6,62% | 1.941.599,00 |
| 01.07.2025 | 1,26 | 1,38 | 1,24 | 1,36 | 6,67% | 1.228.486,00 |
| 30.06.2025 | 1,31 | 1,31 | 1,26 | 1,28 | -2,67% | 816.669,00 |
| 27.06.2025 | 1,26 | 1,35 | 1,21 | 1,31 | 3,97% | 1.890.548,00 |
| 26.06.2025 | 1,37 | 1,45 | 1,24 | 1,26 | -8,70% | 1.266.563,00 |
| 25.06.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -4,83% | 879.943,00 |
| 24.06.2025 | 1,40 | 1,49 | 1,36 | 1,45 | 4,32% | 586.102,00 |
| 23.06.2025 | 1,37 | 1,41 | 1,31 | 1,39 | 1,46% | 995.154,00 |
| 20.06.2025 | 1,42 | 1,45 | 1,35 | 1,37 | -2,14% | 1.337.570,00 |
| 18.06.2025 | 1,35 | 1,43 | 1,31 | 1,40 | 2,56% | 645.554,00 |
| 17.06.2025 | 1,38 | 1,44 | 1,36 | 1,37 | -2,85% | 1.295.273,00 |
| 16.06.2025 | 1,48 | 1,50 | 1,33 | 1,41 | -5,07% | 3.291.769,00 |
| 13.06.2025 | 1,49 | 1,59 | 1,45 | 1,48 | -3,27% | 1.456.770,00 |
| 12.06.2025 | 1,50 | 1,57 | 1,45 | 1,53 | 0,66% | 902.134,00 |
| 11.06.2025 | 1,58 | 1,62 | 1,52 | 1,52 | -5,59% | 876.075,00 |
| 10.06.2025 | 1,61 | 1,68 | 1,58 | 1,61 | -1,23% | 1.027.586,00 |
| 09.06.2025 | 1,60 | 1,64 | 1,53 | 1,63 | 1,87% | 1.789.684,00 |
| 06.06.2025 | 1,60 | 1,67 | 1,57 | 1,60 | 1,91% | 1.733.028,00 |
| 05.06.2025 | 1,55 | 1,70 | 1,52 | 1,57 | 2,61% | 2.094.899,00 |
| 04.06.2025 | 1,44 | 1,59 | 1,42 | 1,53 | 5,88% | 1.972.446,00 |
| 03.06.2025 | 1,42 | 1,53 | 1,39 | 1,45 | 1,40% | 1.995.159,00 |
| 02.06.2025 | 1,42 | 1,46 | 1,26 | 1,43 | 1,79% | 1.484.874,00 |
| 30.05.2025 | 1,45 | 1,45 | 1,34 | 1,40 | -3,45% | 4.007.732,00 |
| 29.05.2025 | 1,14 | 1,47 | 1,12 | 1,45 | 31,82% | 3.925.234,00 |
| 28.05.2025 | 1,08 | 1,20 | 1,07 | 1,10 | 1,85% | 1.357.272,00 |
| 27.05.2025 | 1,23 | 1,25 | 1,06 | 1,08 | -11,48% | 1.959.432,00 |
| 23.05.2025 | 1,16 | 1,24 | 1,16 | 1,22 | 0,83% | 933.416,00 |
| 22.05.2025 | 1,23 | 1,25 | 1,17 | 1,21 | -0,82% | 616.848,00 |
| 21.05.2025 | 1,25 | 1,27 | 1,20 | 1,22 | -4,69% | 546.998,00 |
| 20.05.2025 | 1,22 | 1,30 | 1,18 | 1,28 | 4,07% | 702.114,00 |
| 19.05.2025 | 1,27 | 1,29 | 1,18 | 1,23 | -4,28% | 1.479.952,00 |
| 16.05.2025 | 1,24 | 1,31 | 1,24 | 1,29 | 1,18% | 889.932,00 |
| 15.05.2025 | 1,26 | 1,29 | 1,13 | 1,27 | 0,00% | 1.787.769,00 |
| 14.05.2025 | 1,36 | 1,52 | 1,24 | 1,27 | -4,51% | 1.975.920,00 |
| 13.05.2025 | 1,42 | 1,42 | 1,33 | 1,33 | -4,32% | 868.192,00 |
| 12.05.2025 | 1,48 | 1,53 | 1,34 | 1,39 | 0,00% | 893.440,00 |
| 09.05.2025 | 1,38 | 1,46 | 1,36 | 1,39 | 0,00% | 537.397,00 |
| 08.05.2025 | 1,23 | 1,46 | 1,21 | 1,39 | 13,47% | 1.718.704,00 |
| 07.05.2025 | 1,26 | 1,28 | 1,21 | 1,23 | -2,00% | 759.549,00 |
| 06.05.2025 | 1,44 | 1,44 | 1,24 | 1,25 | -13,79% | 1.068.034,00 |
| 05.05.2025 | 1,57 | 1,57 | 1,44 | 1,45 | -8,23% | 772.257,00 |
| 02.05.2025 | 1,50 | 1,61 | 1,48 | 1,58 | 6,04% | 1.307.250,00 |
| 01.05.2025 | 1,45 | 1,49 | 1,39 | 1,49 | 2,76% | 753.227,00 |
| 30.04.2025 | 1,39 | 1,51 | 1,37 | 1,45 | 1,40% | 739.352,00 |
| 29.04.2025 | 1,39 | 1,46 | 1,38 | 1,43 | 2,14% | 3.147.450,00 |
| 28.04.2025 | 1,39 | 1,41 | 1,28 | 1,40 | 0,72% | 1.349.965,00 |
| 25.04.2025 | 1,37 | 1,42 | 1,33 | 1,39 | -0,71% | 769.518,00 |
| 24.04.2025 | 1,44 | 1,47 | 1,36 | 1,40 | -1,41% | 578.555,00 |
| 23.04.2025 | 1,37 | 1,55 | 1,37 | 1,42 | 2,90% | 2.163.221,00 |
| 22.04.2025 | 1,24 | 1,43 | 1,23 | 1,38 | 11,29% | 1.892.023,00 |
| 21.04.2025 | 1,17 | 1,42 | 1,13 | 1,24 | 6,90% | 1.700.909,00 |
| 17.04.2025 | 1,16 | 1,19 | 1,12 | 1,16 | -0,85% | 952.477,00 |
| 16.04.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -1,68% | 793.199,00 |
| 15.04.2025 | 1,27 | 1,29 | 1,16 | 1,19 | -4,03% | 1.543.764,00 |
| 14.04.2025 | 1,25 | 1,28 | 1,13 | 1,24 | 0,00% | 2.080.378,00 |
| 11.04.2025 | 1,05 | 1,28 | 1,04 | 1,24 | 15,89% | 1.709.970,00 |
| 10.04.2025 | 1,14 | 1,15 | 1,03 | 1,07 | -10,08% | 1.584.698,00 |
| 09.04.2025 | 1,02 | 1,38 | 1,01 | 1,19 | 12,80% | 2.779.462,00 |
| 08.04.2025 | 1,28 | 1,28 | 1,02 | 1,06 | -13,88% | 3.465.390,00 |