1,490$
-2,61%
Echtzeit-Aktienkurs Erasca
Bid:
Ask:
Aktienkurse zur Erasca Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 1,07 | 1,24 | 1,03 | 1,23 | 5,60% | 2.293.893,00 |
| 04.04.2025 | 1,13 | 1,21 | 1,09 | 1,16 | -4,13% | 3.211.106,00 |
| 03.04.2025 | 1,18 | 1,27 | 1,17 | 1,21 | -3,97% | 1.548.644,00 |
| 02.04.2025 | 1,17 | 1,27 | 1,04 | 1,26 | 4,56% | 3.037.739,00 |
| 01.04.2025 | 1,35 | 1,36 | 1,20 | 1,21 | -11,72% | 2.013.210,00 |
| 31.03.2025 | 1,49 | 1,49 | 1,36 | 1,37 | -10,20% | 2.547.331,00 |
| 28.03.2025 | 1,53 | 1,55 | 1,49 | 1,52 | -1,94% | 814.699,00 |
| 27.03.2025 | 1,48 | 1,57 | 1,45 | 1,55 | 4,73% | 1.303.154,00 |
| 26.03.2025 | 1,59 | 1,61 | 1,45 | 1,48 | 0,00% | 1.977.740,00 |
| 25.03.2025 | 1,49 | 1,53 | 1,45 | 1,48 | -0,67% | 1.008.151,00 |
| 24.03.2025 | 1,54 | 1,54 | 1,45 | 1,49 | -2,61% | 1.710.429,00 |
| 21.03.2025 | 1,48 | 1,59 | 1,40 | 1,53 | 3,38% | 8.896.972,00 |
| 20.03.2025 | 1,45 | 1,57 | 1,43 | 1,48 | 0,00% | 1.919.389,00 |
| 19.03.2025 | 1,46 | 1,50 | 1,44 | 1,48 | 2,78% | 946.389,00 |
| 18.03.2025 | 1,45 | 1,51 | 1,40 | 1,44 | -1,37% | 843.357,00 |
| 17.03.2025 | 1,45 | 1,51 | 1,42 | 1,46 | 1,39% | 982.980,00 |
| 14.03.2025 | 1,45 | 1,49 | 1,42 | 1,44 | -2,04% | 857.636,00 |
| 13.03.2025 | 1,54 | 1,56 | 1,44 | 1,47 | -3,92% | 795.960,00 |
| 12.03.2025 | 1,56 | 1,59 | 1,49 | 1,53 | -0,65% | 1.130.565,00 |
| 11.03.2025 | 1,44 | 1,56 | 1,41 | 1,54 | 8,45% | 1.625.797,00 |
| 10.03.2025 | 1,52 | 1,56 | 1,41 | 1,42 | -7,19% | 1.621.894,00 |
| 07.03.2025 | 1,45 | 1,55 | 1,41 | 1,53 | 7,75% | 1.171.248,00 |
| 06.03.2025 | 1,39 | 1,47 | 1,37 | 1,42 | 0,00% | 1.749.326,00 |
| 05.03.2025 | 1,32 | 1,44 | 1,31 | 1,42 | 7,58% | 1.565.961,00 |
| 04.03.2025 | 1,25 | 1,34 | 1,23 | 1,32 | 3,13% | 1.683.889,00 |
| 03.03.2025 | 1,39 | 1,42 | 1,27 | 1,28 | -6,57% | 1.607.420,00 |
| 28.02.2025 | 1,29 | 1,40 | 1,29 | 1,37 | 6,20% | 1.532.903,00 |
| 27.02.2025 | 1,38 | 1,43 | 1,29 | 1,29 | -7,19% | 843.249,00 |
| 26.02.2025 | 1,39 | 1,46 | 1,35 | 1,39 | -0,71% | 1.326.580,00 |
| 25.02.2025 | 1,43 | 1,46 | 1,33 | 1,40 | -0,71% | 1.251.752,00 |
| 24.02.2025 | 1,40 | 1,48 | 1,36 | 1,41 | 0,00% | 1.374.271,00 |
| 21.02.2025 | 1,54 | 1,54 | 1,41 | 1,41 | -3,42% | 918.295,00 |
| 20.02.2025 | 1,49 | 1,53 | 1,43 | 1,46 | -3,31% | 807.364,00 |
| 19.02.2025 | 1,53 | 1,55 | 1,45 | 1,51 | -2,58% | 822.743,00 |
| 18.02.2025 | 1,56 | 1,60 | 1,51 | 1,55 | -1,27% | 661.445,00 |
| 14.02.2025 | 1,69 | 1,76 | 1,53 | 1,57 | -3,68% | 1.813.667,00 |
| 13.02.2025 | 1,62 | 1,65 | 1,52 | 1,63 | 3,82% | 1.235.708,00 |
| 12.02.2025 | 1,55 | 1,62 | 1,55 | 1,57 | -0,63% | 1.024.225,00 |
| 11.02.2025 | 1,64 | 1,66 | 1,51 | 1,58 | -3,66% | 1.935.567,00 |
| 10.02.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 3,14% | 1.844.384,00 |
| 07.02.2025 | 1,67 | 1,72 | 1,58 | 1,59 | -4,79% | 1.190.762,00 |
| 06.02.2025 | 1,83 | 1,85 | 1,66 | 1,67 | -8,74% | 1.622.815,00 |
| 05.02.2025 | 1,80 | 1,88 | 1,77 | 1,83 | 2,81% | 1.091.203,00 |
| 04.02.2025 | 1,76 | 1,79 | 1,67 | 1,78 | 1,14% | 1.717.572,00 |
| 03.02.2025 | 1,88 | 1,88 | 1,73 | 1,76 | -6,88% | 1.926.678,00 |
| 31.01.2025 | 1,88 | 2,03 | 1,84 | 1,89 | 0,53% | 1.557.132,00 |
| 30.01.2025 | 1,85 | 2,00 | 1,84 | 1,88 | 2,17% | 1.072.884,00 |
| 29.01.2025 | 1,88 | 1,92 | 1,82 | 1,84 | -3,16% | 895.894,00 |
| 28.01.2025 | 1,93 | 1,97 | 1,88 | 1,90 | -1,55% | 862.201,00 |
| 27.01.2025 | 1,92 | 2,05 | 1,91 | 1,93 | -1,03% | 981.886,00 |
| 24.01.2025 | 1,97 | 2,11 | 1,93 | 1,95 | -2,01% | 1.183.362,00 |
| 23.01.2025 | 1,91 | 2,03 | 1,88 | 1,99 | 3,11% | 1.464.270,00 |
| 22.01.2025 | 1,90 | 1,97 | 1,89 | 1,93 | 1,58% | 826.385,00 |