2,410$
0,42%
Echtzeit-Aktienkurs Erasca Inc
Bid:
Ask:
Aktienkurse zur Erasca Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 701.291,00 |
| 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% | 600.071,00 |
| 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 | -0,78% | 816.669,00 |
| 27.06.2025 | 1,26 | 1,35 | 1,21 | 1,29 | 1,98% | 1.686.836,00 |
| 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% | 1.337.369,00 |
| 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% | 1.456.539,00 |
| 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% | 1.732.906,00 |
| 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 | 2,15% | 1.484.874,00 |
| 30.05.2025 | 1,45 | 1,45 | 1,34 | 1,40 | -3,79% | 4.006.378,00 |
| 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 |