Erasca, Inc. ERAS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$14,58-0,08 (-0,55 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,58 | -0,55 % | $14,62 | $15,01 | $14,33 | 3,69M |
| 2026-09-30 | $14,66 | +3,17 % | $14,37 | $15,12 | $14,11 | 5,29M |
| 2026-09-29 | $14,21 | +0,57 % | $14,10 | $14,43 | $13,82 | 3,20M |
| 2026-09-28 | $14,13 | -0,84 % | $14,52 | $14,61 | $13,86 | 3,60M |
| 2026-09-25 | $14,25 | -1,86 % | $14,62 | $14,89 | $14,23 | 3,22M |
| 2026-09-24 | $14,52 | +4,12 % | $13,82 | $15,07 | $13,53 | 6,27M |
| 2026-09-23 | $13,94 | -10,32 % | $15,55 | $15,55 | $13,94 | 4,42M |
| 2026-09-22 | $15,55 | +3,39 % | $15,17 | $15,77 | $15,09 | 4,77M |
| 2026-09-21 | $15,04 | +1,83 % | $14,96 | $15,29 | $14,60 | 4,15M |
| 2026-09-18 | $14,77 | -3,72 % | $15,41 | $15,47 | $14,51 | 8,69M |
| 2026-09-17 | $15,34 | -0,13 % | $15,83 | $16,32 | $14,92 | 7,55M |
| 2026-09-16 | $15,36 | -5,48 % | $16,31 | $16,64 | $15,19 | 6,09M |
| 2026-09-15 | $16,25 | +0,56 % | $16,14 | $16,29 | $15,53 | 4,69M |
| 2026-09-14 | $16,16 | +1,76 % | $16,06 | $16,53 | $15,97 | 2,36M |
| 2026-09-11 | $15,88 | -0,94 % | $16,05 | $16,54 | $15,87 | 2,88M |
| 2026-09-10 | $16,03 | +2,10 % | $15,37 | $17,25 | $15,37 | 8,25M |
| 2026-09-09 | $15,70 | -3,56 % | $16,06 | $16,70 | $15,67 | 4,04M |
| 2026-09-08 | $16,28 | +0,56 % | $15,88 | $16,65 | $15,68 | 4,26M |
| 2026-09-04 | $16,19 | -0,43 % | $16,04 | $16,40 | $15,77 | 2,06M |
| 2026-09-03 | $16,26 | -0,67 % | $16,38 | $16,57 | $16,09 | 3,76M |
| 2026-09-02 | $16,37 | -2,33 % | $16,97 | $17,45 | $15,78 | 5,12M |
| 2026-09-01 | $16,76 | -6,26 % | $17,58 | $17,95 | $16,68 | 6,71M |
| 2026-08-31 | $17,88 | -0,83 % | $17,87 | $18,03 | $17,14 | 4,77M |
| 2026-08-28 | $18,03 | -7,49 % | $19,25 | $19,59 | $18,00 | 2,89M |
| 2026-08-27 | $19,49 | +1,78 % | $19,30 | $20,40 | $19,14 | 4,12M |
| 2026-08-26 | $19,15 | +7,83 % | $17,57 | $19,50 | $17,24 | 7,69M |
| 2026-08-25 | $17,76 | +0,91 % | $17,80 | $18,50 | $17,70 | 2,66M |
| 2026-08-24 | $17,60 | -0,17 % | $18,41 | $18,66 | $16,88 | 2,24M |
| 2026-08-21 | $17,63 | +3,22 % | $17,28 | $17,83 | $17,21 | 2,45M |
| 2026-08-20 | $17,08 | -5,48 % | $17,59 | $17,77 | $16,92 | 2,67M |
| 2026-08-19 | $18,07 | -0,17 % | $18,77 | $18,77 | $17,70 | 3,31M |
| 2026-08-18 | $18,10 | -0,98 % | $18,19 | $18,72 | $17,85 | 1,92M |
| 2026-08-17 | $18,28 | -0,54 % | $18,38 | $18,72 | $18,01 | 2,22M |
| 2026-08-14 | $18,38 | +2,91 % | $17,50 | $18,47 | $17,30 | 2,47M |
| 2026-08-13 | $17,86 | -3,88 % | $18,96 | $18,96 | $17,78 | 2,60M |
| 2026-08-12 | $18,58 | +1,47 % | $18,43 | $19,22 | $18,27 | 3,65M |
| 2026-08-11 | $18,31 | +1,05 % | $18,03 | $18,57 | $17,48 | 3,43M |
| 2026-08-10 | $18,12 | -1,58 % | $18,15 | $18,59 | $17,84 | 3,90M |
| 2026-08-07 | $18,41 | +0,77 % | $18,61 | $18,80 | $17,83 | 2,10M |
| 2026-08-06 | $18,27 | -1,88 % | $18,33 | $18,98 | $18,08 | 2,43M |
| 2026-08-05 | $18,62 | +1,31 % | $18,62 | $19,00 | $18,14 | 3,10M |
| 2026-08-04 | $18,38 | +3,03 % | $18,19 | $18,86 | $17,91 | 4,76M |
| 2026-08-03 | $17,84 | -1,71 % | $17,76 | $18,00 | $17,08 | 2,75M |
| 2026-07-31 | $18,15 | -2,84 % | $18,73 | $18,92 | $17,77 | 2,70M |
| 2026-07-30 | $18,68 | +5,42 % | $18,19 | $18,75 | $17,57 | 3,70M |
| 2026-07-29 | $17,72 | -2,42 % | $18,00 | $18,45 | $17,13 | 4,20M |
| 2026-07-28 | $18,16 | -3,76 % | $18,70 | $18,72 | $17,71 | 3,82M |
| 2026-07-27 | $18,87 | -1,26 % | $19,03 | $19,96 | $18,80 | 3,53M |
| 2026-07-24 | $19,11 | -1,19 % | $19,39 | $19,82 | $19,05 | 3,18M |
| 2026-07-23 | $19,34 | -0,87 % | $19,03 | $19,65 | $18,60 | 3,88M |
| 2026-07-22 | $19,51 | +0,67 % | $18,94 | $19,81 | $18,86 | 3,08M |
| 2026-07-21 | $19,38 | +2,98 % | $18,91 | $19,59 | $18,70 | 2,68M |
| 2026-07-20 | $18,82 | -1,83 % | $19,36 | $19,83 | $18,79 | 3,40M |
| 2026-07-17 | $19,17 | +0,79 % | $18,96 | $19,85 | $18,13 | 6,70M |
| 2026-07-16 | $19,02 | -10,54 % | $20,67 | $20,89 | $18,77 | 9,32M |
| 2026-07-15 | $21,26 | +9,03 % | $19,47 | $21,60 | $19,46 | 9,04M |
| 2026-07-14 | $19,50 | +8,94 % | $18,48 | $19,74 | $18,20 | 10,70M |
| 2026-07-13 | $17,90 | -3,40 % | $18,44 | $18,50 | $17,63 | 2,56M |
| 2026-07-10 | $18,53 | -3,39 % | $18,91 | $19,14 | $18,10 | 3,02M |
| 2026-07-09 | $19,18 | +1,64 % | $18,96 | $20,08 | $18,62 | 4,20M |
| 2026-07-08 | $18,87 | +2,78 % | $18,34 | $19,30 | $17,99 | 5,96M |
| 2026-07-07 | $18,36 | -2,60 % | $18,88 | $19,09 | $17,91 | 5,24M |
| 2026-07-06 | $18,85 | +2,06 % | $18,47 | $18,89 | $18,02 | 4,54M |
| 2026-07-02 | $18,47 | +3,07 % | $17,86 | $18,49 | $17,24 | 4,10M |
| 2026-07-01 | $17,92 | -2,18 % | $17,74 | $18,45 | $17,69 | 3,89M |
| 2026-06-30 | $18,32 | +0,16 % | $18,09 | $18,46 | $17,46 | 5,41M |
| 2026-06-29 | $18,29 | +14,24 % | $15,91 | $18,39 | $15,84 | 7,99M |
| 2026-06-26 | $16,01 | +7,09 % | $14,92 | $16,26 | $14,72 | 18,34M |
| 2026-06-25 | $14,95 | -0,66 % | $15,08 | $15,37 | $14,44 | 6,13M |
| 2026-06-24 | $15,05 | -0,13 % | $15,10 | $15,34 | $14,65 | 4,12M |
| 2026-06-23 | $15,07 | -0,07 % | $14,84 | $15,75 | $14,76 | 4,29M |
| 2026-06-22 | $15,08 | +10,31 % | $13,98 | $15,24 | $13,95 | 9,00M |
| 2026-06-18 | $13,67 | -2,22 % | $14,64 | $14,77 | $13,60 | 9,64M |
| 2026-06-17 | $13,98 | +4,48 % | $13,43 | $14,74 | $13,42 | 4,49M |
| 2026-06-16 | $13,38 | -7,28 % | $14,43 | $14,52 | $13,32 | 3,93M |
| 2026-06-15 | $14,43 | +2,70 % | $14,07 | $14,49 | $13,85 | 2,92M |
| 2026-06-12 | $14,05 | +0,29 % | $14,15 | $14,60 | $13,91 | 2,08M |
| 2026-06-11 | $14,01 | +4,79 % | $13,56 | $14,28 | $13,01 | 5,70M |
| 2026-06-10 | $13,37 | -0,30 % | $13,32 | $13,79 | $13,00 | 3,66M |
| 2026-06-09 | $13,41 | +4,20 % | $13,22 | $13,44 | $12,26 | 4,65M |
| 2026-06-08 | $12,87 | +7,52 % | $12,53 | $13,31 | $12,41 | 5,86M |
| 2026-06-05 | $11,97 | -9,80 % | $13,08 | $13,27 | $11,81 | 6,14M |
| 2026-06-04 | $13,27 | +0,68 % | $13,53 | $13,99 | $13,01 | 7,96M |
| 2026-06-03 | $13,18 | -2,23 % | $13,50 | $13,73 | $12,71 | 4,62M |
| 2026-06-02 | $13,48 | -2,46 % | $13,80 | $14,55 | $13,38 | 7,13M |
| 2026-06-01 | $13,82 | +7,63 % | $13,21 | $15,03 | $12,86 | 10,52M |
| 2026-05-29 | $12,84 | +5,25 % | $12,20 | $13,07 | $12,00 | 6,38M |
| 2026-05-28 | $12,20 | -2,17 % | $12,57 | $12,70 | $12,10 | 4,05M |
| 2026-05-27 | $12,47 | +8,43 % | $11,59 | $12,87 | $11,59 | 6,38M |
| 2026-05-26 | $11,50 | +2,31 % | $11,36 | $11,57 | $10,93 | 3,19M |