3,640$
3,70%
Echtzeit-Aktienkurs Erasca Inc
Bid:
Ask:
Aktienkurse zur Erasca Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 3,52 | 3,71 | 3,47 | 3,64 | 3,70% | 1.933.761,00 |
| 16.12.2025 | 3,40 | 3,66 | 3,34 | 3,51 | 2,33% | 5.082.098,00 |
| 15.12.2025 | 3,68 | 3,80 | 3,41 | 3,43 | -4,72% | 4.041.077,00 |
| 12.12.2025 | 3,40 | 3,62 | 3,37 | 3,60 | 6,51% | 1.775.429,00 |
| 11.12.2025 | 3,26 | 3,48 | 3,26 | 3,38 | 3,68% | 3.191.000,00 |
| 10.12.2025 | 3,31 | 3,34 | 3,15 | 3,26 | -1,21% | 1.537.848,00 |
| 09.12.2025 | 3,43 | 3,48 | 3,27 | 3,30 | -1,49% | 1.154.715,00 |
| 08.12.2025 | 3,27 | 3,48 | 3,27 | 3,35 | 2,45% | 1.792.756,00 |
| 05.12.2025 | 3,21 | 3,30 | 3,13 | 3,27 | 2,51% | 1.660.100,00 |
| 04.12.2025 | 3,27 | 3,36 | 3,17 | 3,19 | -3,19% | 3.226.038,00 |
| 03.12.2025 | 2,91 | 3,38 | 2,81 | 3,30 | 14,01% | 5.022.814,00 |
| 02.12.2025 | 3,00 | 3,04 | 2,88 | 2,89 | -3,67% | 1.697.810,00 |
| 01.12.2025 | 3,17 | 3,18 | 2,94 | 3,00 | -5,36% | 1.275.507,00 |
| 28.11.2025 | 3,15 | 3,24 | 3,08 | 3,17 | 1,28% | 1.285.962,00 |
| 26.11.2025 | 3,08 | 3,19 | 3,04 | 3,13 | 1,95% | 1.719.260,00 |
| 25.11.2025 | 2,94 | 3,09 | 2,83 | 3,07 | 6,60% | 2.536.080,00 |
| 24.11.2025 | 2,95 | 3,01 | 2,88 | 2,88 | 3,41% | 1.897.831,00 |
| 20.11.2025 | 2,87 | 2,94 | 2,75 | 2,79 | 0,72% | 1.640.322,00 |
| 19.11.2025 | 2,86 | 3,08 | 2,76 | 2,77 | -3,66% | 2.021.800,00 |
| 18.11.2025 | 2,87 | 2,89 | 2,71 | 2,87 | -0,35% | 1.217.764,00 |
| 17.11.2025 | 2,58 | 2,90 | 2,52 | 2,88 | 13,39% | 2.207.183,00 |
| 13.11.2025 | 2,65 | 2,67 | 2,46 | 2,54 | -4,51% | 1.298.812,00 |
| 12.11.2025 | 2,35 | 2,66 | 2,34 | 2,66 | 12,71% | 1.888.368,00 |
| 11.11.2025 | 2,28 | 2,41 | 2,21 | 2,36 | 3,06% | 1.492.154,00 |
| 10.11.2025 | 2,30 | 2,41 | 2,28 | 2,29 | 0,88% | 958.893,00 |
| 07.11.2025 | 2,23 | 2,31 | 2,11 | 2,27 | 1,11% | 2.456.259,00 |
| 06.11.2025 | 2,22 | 2,29 | 2,15 | 2,25 | 2,51% | 1.604.043,00 |
| 05.11.2025 | 2,31 | 2,35 | 2,18 | 2,19 | -5,60% | 1.133.039,00 |
| 04.11.2025 | 2,38 | 2,38 | 2,22 | 2,32 | -2,52% | 1.438.306,00 |
| 03.11.2025 | 2,49 | 2,49 | 2,28 | 2,38 | -1,65% | 1.079.786,00 |
| 31.10.2025 | 2,43 | 2,51 | 2,39 | 2,42 | -1,63% | 1.472.792,00 |
| 30.10.2025 | 2,35 | 2,54 | 2,34 | 2,46 | 4,68% | 750.208,00 |
| 29.10.2025 | 2,39 | 2,48 | 2,35 | 2,35 | -3,69% | 980.498,00 |
| 28.10.2025 | 2,40 | 2,51 | 2,36 | 2,44 | 2,09% | 787.205,00 |
| 27.10.2025 | 2,42 | 2,51 | 2,37 | 2,39 | 0,42% | 815.413,00 |
| 24.10.2025 | 2,25 | 2,42 | 2,25 | 2,38 | 7,69% | 1.181.970,00 |
| 23.10.2025 | 2,28 | 2,32 | 2,18 | 2,21 | -2,64% | 861.263,00 |
| 22.10.2025 | 2,38 | 2,41 | 2,20 | 2,27 | -4,62% | 1.320.878,00 |
| 21.10.2025 | 2,49 | 2,49 | 2,35 | 2,38 | -3,25% | 1.050.805,00 |
| 20.10.2025 | 2,48 | 2,51 | 2,41 | 2,46 | 1,65% | 748.884,00 |
| 17.10.2025 | 2,52 | 2,55 | 2,36 | 2,42 | -4,35% | 1.043.530,00 |
| 16.10.2025 | 2,59 | 2,65 | 2,50 | 2,53 | 2,02% | 1.999.782,00 |
| 15.10.2025 | 2,43 | 2,54 | 2,39 | 2,48 | 2,90% | 1.101.040,00 |
| 14.10.2025 | 2,35 | 2,43 | 2,28 | 2,41 | 0,42% | 839.507,00 |
| 13.10.2025 | 2,42 | 2,46 | 2,36 | 2,40 | -0,41% | 1.115.490,00 |
| 10.10.2025 | 2,42 | 2,51 | 2,36 | 2,41 | -1,63% | 2.127.171,00 |
| 09.10.2025 | 2,43 | 2,55 | 2,41 | 2,45 | 0,82% | 2.517.887,00 |
| 08.10.2025 | 2,52 | 2,77 | 2,41 | 2,43 | -2,02% | 4.896.911,00 |
| 07.10.2025 | 2,34 | 2,55 | 2,21 | 2,48 | 6,44% | 7.968.397,00 |
| 06.10.2025 | 2,41 | 2,41 | 2,28 | 2,33 | 9,39% | 2.209.332,00 |
| 02.10.2025 | 2,24 | 2,32 | 2,13 | 2,13 | -3,62% | 1.449.068,00 |
| 01.10.2025 | 2,17 | 2,35 | 2,10 | 2,21 | 0,91% | 3.146.685,00 |
| 30.09.2025 | 2,09 | 2,31 | 2,03 | 2,19 | 3,79% | 4.198.088,00 |
| 29.09.2025 | 2,10 | 2,15 | 2,02 | 2,11 | 1,44% | 1.544.342,00 |
| 26.09.2025 | 1,81 | 2,12 | 1,79 | 2,08 | 14,92% | 2.532.585,00 |
| 25.09.2025 | 1,91 | 1,91 | 1,78 | 1,81 | -5,24% | 889.015,00 |
| 24.09.2025 | 1,80 | 1,94 | 1,78 | 1,91 | 7,91% | 2.039.759,00 |
| 23.09.2025 | 1,79 | 1,89 | 1,75 | 1,77 | -0,56% | 2.550.728,00 |
| 22.09.2025 | 1,85 | 1,87 | 1,78 | 1,78 | -3,00% | 651.305,00 |
| 19.09.2025 | 1,86 | 1,88 | 1,80 | 1,84 | -1,87% | 1.860.630,00 |
| 18.09.2025 | 1,69 | 1,87 | 1,67 | 1,87 | 12,58% | 909.986,00 |
| 17.09.2025 | 1,74 | 1,80 | 1,65 | 1,66 | -2,87% | 1.038.077,00 |
| 16.09.2025 | 1,60 | 1,73 | 1,59 | 1,71 | 6,87% | 1.293.895,00 |
| 15.09.2025 | 1,56 | 1,63 | 1,53 | 1,60 | 2,56% | 841.345,00 |
| 12.09.2025 | 1,59 | 1,64 | 1,55 | 1,56 | -3,11% | 1.006.332,00 |
| 11.09.2025 | 1,55 | 1,69 | 1,54 | 1,61 | 3,87% | 1.065.190,00 |
| 10.09.2025 | 1,61 | 1,63 | 1,54 | 1,55 | -3,73% | 878.464,00 |
| 09.09.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 3,54% | 393.437,00 |
| 08.09.2025 | 1,63 | 1,63 | 1,53 | 1,56 | -3,42% | 1.265.334,00 |
| 05.09.2025 | 1,47 | 1,61 | 1,47 | 1,61 | 8,78% | 2.975.383,00 |
| 04.09.2025 | 1,43 | 1,49 | 1,41 | 1,48 | 3,50% | 991.323,00 |
| 03.09.2025 | 1,49 | 1,49 | 1,33 | 1,43 | -10,63% | 2.855.204,00 |
| 02.09.2025 | 1,56 | 1,66 | 1,55 | 1,60 | 1,91% | 678.640,00 |
| 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% | 1.000.888,00 |
| 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% | 456.780,00 |
| 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% | 489.806,00 |
| 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 | 1,08% | 683.859,00 |
| 01.08.2025 | 1,37 | 1,45 | 1,34 | 1,39 | -2,12% | 804.364,00 |
| 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% | 653.910,00 |
| 24.07.2025 | 1,72 | 1,76 | 1,66 | 1,71 | 0,00% | 677.324,00 |