17,810$
7,22%
Echtzeit-Aktienkurs Erasca Inc
Bid:
Ask:
Aktienkurse zur Erasca Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,41 | 18,18 | 16,29 | 17,81 | 7,22% | 5.480.026,00 |
| 01.04.2026 | 16,38 | 16,81 | 16,12 | 16,61 | 2,66% | 5.236.792,00 |
| 31.03.2026 | 15,39 | 16,35 | 15,24 | 16,18 | 8,30% | 6.491.310,00 |
| 30.03.2026 | 15,08 | 15,31 | 14,54 | 14,94 | -0,27% | 5.206.826,00 |
| 27.03.2026 | 15,12 | 15,52 | 14,92 | 14,98 | -1,19% | 3.832.340,00 |
| 26.03.2026 | 15,86 | 16,39 | 14,98 | 15,16 | -5,19% | 4.232.908,00 |
| 25.03.2026 | 14,90 | 16,16 | 14,90 | 15,99 | 9,00% | 5.608.371,00 |
| 24.03.2026 | 14,53 | 14,95 | 13,86 | 14,67 | 2,55% | 4.019.799,00 |
| 23.03.2026 | 14,65 | 15,29 | 14,20 | 14,31 | -2,02% | 5.118.488,00 |
| 20.03.2026 | 15,36 | 15,46 | 14,58 | 14,60 | -4,33% | 16.172.701,00 |
| 19.03.2026 | 13,38 | 15,29 | 13,36 | 15,26 | 12,95% | 6.583.338,00 |
| 18.03.2026 | 13,36 | 13,99 | 13,16 | 13,51 | 1,12% | 4.428.216,00 |
| 17.03.2026 | 13,51 | 13,63 | 12,91 | 13,36 | -1,11% | 5.859.174,00 |
| 16.03.2026 | 14,15 | 14,28 | 13,48 | 13,51 | -0,81% | 5.088.032,00 |
| 13.03.2026 | 15,15 | 15,56 | 13,54 | 13,62 | -7,03% | 5.340.058,00 |
| 12.03.2026 | 15,30 | 15,56 | 14,19 | 14,65 | -5,48% | 6.979.416,00 |
| 11.03.2026 | 15,40 | 15,77 | 15,22 | 15,50 | -0,51% | 4.765.275,00 |
| 10.03.2026 | 15,76 | 16,41 | 15,25 | 15,58 | -1,14% | 5.069.821,00 |
| 09.03.2026 | 15,46 | 16,00 | 14,96 | 15,76 | 1,87% | 4.133.335,00 |
| 06.03.2026 | 15,58 | 15,97 | 14,97 | 15,47 | -0,45% | 5.036.840,00 |
| 05.03.2026 | 14,74 | 16,00 | 14,74 | 15,54 | 2,78% | 5.874.428,00 |
| 04.03.2026 | 14,31 | 15,27 | 14,18 | 15,12 | 7,20% | 4.857.492,00 |
| 03.03.2026 | 14,22 | 14,63 | 13,84 | 14,11 | -2,92% | 2.737.147,00 |
| 02.03.2026 | 13,26 | 14,63 | 13,09 | 14,53 | 6,45% | 3.894.210,00 |
| 27.02.2026 | 13,54 | 13,79 | 13,21 | 13,65 | 0,59% | 5.950.228,00 |
| 26.02.2026 | 13,46 | 13,62 | 12,84 | 13,57 | 0,82% | 2.030.872,00 |
| 25.02.2026 | 13,63 | 14,17 | 13,42 | 13,46 | -1,03% | 3.509.881,00 |
| 24.02.2026 | 13,04 | 14,00 | 12,93 | 13,60 | 8,45% | 3.599.334,00 |
| 20.02.2026 | 12,38 | 12,76 | 12,16 | 12,54 | 1,21% | 2.411.614,00 |
| 19.02.2026 | 12,70 | 13,28 | 12,20 | 12,39 | -2,25% | 3.375.172,00 |
| 18.02.2026 | 12,38 | 12,87 | 12,31 | 12,68 | 1,81% | 2.833.690,00 |
| 17.02.2026 | 12,03 | 12,48 | 11,88 | 12,45 | 3,75% | 3.543.613,00 |
| 13.02.2026 | 12,37 | 12,69 | 11,89 | 12,00 | -2,52% | 3.194.353,00 |
| 12.02.2026 | 11,87 | 12,57 | 11,65 | 12,31 | 6,49% | 3.339.851,00 |
| 11.02.2026 | 11,98 | 12,20 | 11,41 | 11,56 | -3,43% | 4.738.587,00 |
| 10.02.2026 | 12,02 | 12,30 | 11,68 | 11,97 | -0,25% | 4.142.504,00 |
| 09.02.2026 | 12,22 | 12,48 | 11,77 | 12,00 | -2,32% | 2.709.598,00 |
| 06.02.2026 | 11,94 | 12,47 | 11,90 | 12,29 | 3,32% | 4.297.101,00 |
| 05.02.2026 | 11,18 | 12,24 | 11,16 | 11,89 | 5,78% | 5.995.508,00 |
| 04.02.2026 | 10,58 | 11,40 | 10,47 | 11,24 | 6,19% | 4.104.797,00 |
| 03.02.2026 | 10,93 | 11,00 | 10,28 | 10,59 | -0,24% | 5.665.239,00 |
| 02.02.2026 | 10,48 | 10,95 | 10,22 | 10,61 | 0,86% | 7.143.885,00 |
| 30.01.2026 | 10,35 | 10,60 | 10,15 | 10,52 | 2,09% | 4.562.559,00 |
| 29.01.2026 | 10,14 | 10,58 | 10,11 | 10,31 | 1,73% | 4.591.039,00 |
| 28.01.2026 | 10,69 | 10,71 | 9,89 | 10,13 | -3,52% | 3.001.150,00 |
| 27.01.2026 | 9,75 | 10,52 | 9,63 | 10,50 | 9,26% | 5.375.080,00 |
| 26.01.2026 | 9,24 | 9,74 | 9,05 | 9,61 | -5,97% | 9.649.098,00 |
| 22.01.2026 | 10,30 | 10,67 | 10,08 | 10,22 | 1,69% | 10.913.700,00 |
| 21.01.2026 | 9,20 | 10,31 | 8,77 | 10,05 | 2,45% | 8.742.726,00 |
| 20.01.2026 | 9,40 | 10,42 | 9,20 | 9,81 | 1,98% | 7.230.371,00 |
| 16.01.2026 | 9,52 | 9,87 | 9,09 | 9,62 | 0,63% | 11.687.928,00 |
| 15.01.2026 | 8,31 | 9,72 | 8,04 | 9,56 | 14,90% | 14.473.979,00 |
| 14.01.2026 | 7,52 | 8,45 | 7,52 | 8,32 | 10,86% | 11.278.007,00 |
| 13.01.2026 | 6,18 | 7,56 | 6,18 | 7,51 | 20,47% | 9.381.064,00 |
| 12.01.2026 | 6,71 | 6,86 | 5,89 | 6,23 | -7,84% | 5.767.942,00 |
| 09.01.2026 | 6,08 | 6,85 | 5,73 | 6,76 | 16,35% | 11.715.810,00 |
| 08.01.2026 | 4,35 | 6,46 | 4,34 | 5,81 | 12,38% | 18.095.867,00 |
| 07.01.2026 | 3,73 | 6,49 | 3,72 | 5,17 | 43,02% | 40.510.408,00 |
| 06.01.2026 | 3,46 | 3,75 | 3,45 | 3,62 | 3,43% | 4.540.511,00 |
| 05.01.2026 | 3,57 | 3,65 | 3,36 | 3,50 | -2,65% | 2.059.261,00 |
| 02.01.2026 | 3,71 | 3,75 | 3,56 | 3,59 | -3,49% | 3.448.838,00 |
| 31.12.2025 | 3,53 | 3,77 | 3,48 | 3,72 | 5,08% | 2.069.178,00 |
| 30.12.2025 | 3,46 | 3,58 | 3,39 | 3,54 | 2,31% | 1.633.813,00 |
| 29.12.2025 | 3,48 | 3,58 | 3,39 | 3,46 | -0,57% | 1.616.582,00 |
| 26.12.2025 | 3,43 | 3,50 | 3,36 | 3,48 | 1,46% | 1.000.012,00 |
| 24.12.2025 | 3,38 | 3,53 | 3,37 | 3,43 | 1,18% | 1.231.352,00 |
| 23.12.2025 | 3,61 | 3,64 | 3,32 | 3,39 | -7,12% | 2.934.395,00 |
| 22.12.2025 | 3,47 | 3,72 | 3,41 | 3,65 | 5,64% | 1.908.690,00 |
| 19.12.2025 | 3,61 | 3,77 | 3,45 | 3,46 | -4,03% | 8.389.752,00 |
| 18.12.2025 | 3,67 | 3,71 | 3,51 | 3,60 | -1,10% | 1.346.284,00 |
| 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 |