12,200$
-2,17%
Echtzeit-Aktienkurs Erasca Inc
Bid:
Ask:
Aktienkurse zur Erasca Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 12,57 | 12,70 | 12,10 | 12,20 | -2,17% | 3.972.801,00 |
| 27.05.2026 | 11,59 | 12,87 | 11,59 | 12,47 | 8,15% | 6.378.798,00 |
| 26.05.2026 | 11,36 | 11,58 | 10,93 | 11,53 | 2,58% | 3.019.762,00 |
| 22.05.2026 | 11,63 | 11,72 | 11,18 | 11,24 | -3,15% | 2.494.052,00 |
| 21.05.2026 | 11,10 | 11,75 | 10,97 | 11,61 | 4,31% | 3.099.045,00 |
| 20.05.2026 | 10,38 | 11,44 | 10,38 | 11,13 | 7,80% | 6.302.645,00 |
| 19.05.2026 | 10,37 | 10,78 | 10,07 | 10,32 | 0,49% | 3.982.115,00 |
| 18.05.2026 | 10,30 | 10,54 | 10,04 | 10,27 | 0,39% | 2.918.676,00 |
| 15.05.2026 | 10,16 | 10,32 | 9,95 | 10,23 | -1,45% | 3.332.403,00 |
| 14.05.2026 | 10,20 | 10,46 | 9,80 | 10,38 | -0,67% | 3.211.851,00 |
| 13.05.2026 | 10,28 | 10,62 | 9,87 | 10,45 | 0,58% | 4.186.852,00 |
| 12.05.2026 | 10,21 | 10,49 | 9,95 | 10,39 | -0,62% | 3.676.379,00 |
| 11.05.2026 | 10,50 | 10,69 | 10,10 | 10,46 | 3,26% | 3.783.223,00 |
| 08.05.2026 | 10,47 | 10,54 | 9,94 | 10,13 | -2,74% | 3.047.939,00 |
| 07.05.2026 | 10,81 | 10,88 | 10,01 | 10,41 | -4,50% | 4.948.478,00 |
| 06.05.2026 | 10,18 | 10,93 | 9,84 | 10,90 | 9,11% | 6.021.516,00 |
| 05.05.2026 | 10,27 | 10,40 | 9,77 | 9,99 | -1,38% | 4.407.667,00 |
| 04.05.2026 | 9,98 | 10,40 | 9,81 | 10,13 | 1,20% | 5.525.098,00 |
| 01.05.2026 | 10,39 | 11,24 | 9,95 | 10,01 | -5,83% | 9.700.017,00 |
| 30.04.2026 | 9,14 | 10,70 | 8,90 | 10,63 | 16,94% | 12.646.741,00 |
| 29.04.2026 | 9,75 | 9,79 | 9,04 | 9,09 | -8,18% | 13.178.510,00 |
| 28.04.2026 | 10,51 | 10,60 | 8,70 | 9,90 | -48,30% | 51.005.806,00 |
| 27.04.2026 | 20,70 | 21,67 | 19,00 | 19,15 | -10,89% | 18.762.576,00 |
| 24.04.2026 | 22,46 | 22,84 | 20,72 | 21,49 | -4,32% | 5.735.408,00 |
| 23.04.2026 | 21,75 | 24,28 | 21,45 | 22,46 | 3,79% | 9.446.397,00 |
| 22.04.2026 | 22,61 | 23,63 | 21,54 | 21,64 | -3,44% | 11.146.959,00 |
| 21.04.2026 | 21,86 | 23,28 | 20,70 | 22,41 | 3,22% | 8.878.879,00 |
| 20.04.2026 | 19,01 | 21,85 | 18,80 | 21,71 | 14,23% | 7.601.073,00 |
| 17.04.2026 | 18,60 | 19,78 | 18,45 | 19,01 | 4,31% | 5.251.608,00 |
| 16.04.2026 | 18,13 | 18,50 | 17,63 | 18,22 | 0,16% | 2.744.236,00 |
| 15.04.2026 | 17,90 | 19,44 | 17,71 | 18,19 | 1,90% | 6.455.987,00 |
| 14.04.2026 | 16,25 | 18,10 | 16,16 | 17,85 | 9,58% | 5.340.869,00 |
| 13.04.2026 | 17,84 | 18,00 | 14,00 | 16,29 | -4,23% | 14.062.963,00 |
| 10.04.2026 | 17,44 | 17,51 | 16,59 | 17,01 | -2,02% | 2.741.364,00 |
| 09.04.2026 | 16,93 | 17,55 | 16,82 | 17,36 | 2,51% | 3.346.560,00 |
| 08.04.2026 | 17,17 | 17,63 | 16,80 | 16,94 | -0,73% | 3.749.242,00 |
| 07.04.2026 | 16,95 | 17,07 | 16,12 | 17,06 | -0,35% | 4.450.477,00 |
| 06.04.2026 | 17,81 | 18,20 | 17,09 | 17,12 | -3,87% | 4.621.570,00 |
| 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 | 4,37% | 3.599.334,00 |
| 23.02.2026 | 12,70 | 13,20 | 12,65 | 13,03 | 3,91% | 3.558.478,00 |
| 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 |