41,500$
0,17%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 42,00 | 42,37 | 41,16 | 41,50 | 0,17% | 168.031,00 |
| 05.06.2025 | 41,14 | 41,71 | 40,92 | 41,43 | 0,83% | 170.839,00 |
| 04.06.2025 | 41,29 | 41,48 | 41,00 | 41,09 | -0,68% | 154.668,00 |
| 03.06.2025 | 39,97 | 41,41 | 39,97 | 41,37 | 3,37% | 173.384,00 |
| 02.06.2025 | 40,30 | 40,30 | 38,97 | 40,02 | -0,87% | 204.455,00 |
| 30.05.2025 | 40,46 | 40,63 | 40,14 | 40,37 | -0,69% | 256.339,00 |
| 29.05.2025 | 40,71 | 41,10 | 40,23 | 40,65 | 0,02% | 124.835,00 |
| 28.05.2025 | 40,96 | 41,29 | 40,35 | 40,64 | -1,01% | 140.524,00 |
| 27.05.2025 | 39,78 | 41,11 | 39,55 | 41,06 | 4,55% | 146.978,00 |
| 23.05.2025 | 39,03 | 39,65 | 38,03 | 39,27 | -1,33% | 124.911,00 |
| 22.05.2025 | 39,56 | 40,01 | 39,05 | 39,80 | 0,56% | 188.718,00 |
| 21.05.2025 | 39,78 | 40,37 | 38,95 | 39,58 | -1,59% | 186.350,00 |
| 20.05.2025 | 40,53 | 40,75 | 40,09 | 40,22 | -0,64% | 244.421,00 |
| 19.05.2025 | 40,12 | 40,75 | 40,01 | 40,48 | -0,76% | 121.609,00 |
| 16.05.2025 | 40,59 | 40,98 | 40,27 | 40,79 | 0,02% | 165.860,00 |
| 15.05.2025 | 40,50 | 40,91 | 40,38 | 40,78 | 0,25% | 122.047,00 |
| 14.05.2025 | 41,84 | 41,84 | 40,65 | 40,68 | -3,27% | 198.506,00 |
| 13.05.2025 | 40,11 | 42,08 | 40,11 | 42,06 | 3,51% | 266.786,00 |
| 12.05.2025 | 41,45 | 41,88 | 40,16 | 40,63 | 2,01% | 252.506,00 |
| 09.05.2025 | 38,31 | 40,37 | 37,99 | 39,83 | 3,75% | 303.332,00 |
| 08.05.2025 | 36,96 | 38,67 | 36,11 | 38,39 | 6,28% | 587.700,00 |
| 07.05.2025 | 36,00 | 36,88 | 35,59 | 36,12 | 0,56% | 606.392,00 |
| 06.05.2025 | 35,36 | 36,02 | 34,53 | 35,92 | 4,63% | 325.611,00 |
| 05.05.2025 | 34,02 | 34,50 | 33,81 | 34,33 | -0,44% | 165.207,00 |
| 02.05.2025 | 33,40 | 34,48 | 33,39 | 34,48 | 3,26% | 143.229,00 |
| 01.05.2025 | 33,11 | 33,60 | 32,76 | 33,39 | 1,24% | 162.400,00 |
| 30.04.2025 | 32,78 | 33,09 | 32,48 | 32,98 | -1,41% | 164.237,00 |
| 29.04.2025 | 32,91 | 33,49 | 32,77 | 33,45 | 1,80% | 130.357,00 |
| 28.04.2025 | 32,81 | 33,38 | 32,44 | 32,86 | -0,30% | 155.601,00 |
| 25.04.2025 | 32,43 | 32,96 | 32,27 | 32,96 | 1,07% | 118.062,00 |
| 24.04.2025 | 31,88 | 32,69 | 31,43 | 32,61 | 2,29% | 138.103,00 |
| 23.04.2025 | 32,22 | 33,03 | 31,85 | 31,88 | 1,24% | 140.738,00 |
| 22.04.2025 | 31,56 | 32,21 | 30,83 | 31,49 | 0,86% | 169.873,00 |
| 21.04.2025 | 31,34 | 31,54 | 30,76 | 31,22 | -1,64% | 144.399,00 |
| 17.04.2025 | 31,26 | 32,04 | 31,26 | 31,74 | 1,44% | 172.776,00 |
| 16.04.2025 | 31,15 | 31,55 | 30,75 | 31,29 | -0,19% | 165.498,00 |
| 15.04.2025 | 31,55 | 31,71 | 31,07 | 31,35 | 0,77% | 322.156,00 |
| 14.04.2025 | 31,75 | 31,75 | 30,99 | 31,11 | -0,38% | 158.676,00 |
| 11.04.2025 | 30,93 | 31,56 | 29,89 | 31,23 | 0,64% | 189.193,00 |
| 10.04.2025 | 31,25 | 31,99 | 29,89 | 31,03 | -3,24% | 284.349,00 |
| 09.04.2025 | 29,22 | 32,56 | 28,82 | 32,07 | 8,23% | 342.423,00 |
| 08.04.2025 | 31,18 | 31,38 | 29,31 | 29,63 | -1,53% | 242.233,00 |
| 07.04.2025 | 29,21 | 31,40 | 28,75 | 30,09 | -0,40% | 339.340,00 |
| 04.04.2025 | 30,23 | 30,69 | 29,55 | 30,21 | -4,37% | 299.157,00 |
| 03.04.2025 | 32,63 | 33,68 | 31,10 | 31,59 | -7,77% | 250.582,00 |
| 02.04.2025 | 33,22 | 34,48 | 33,22 | 34,25 | 1,36% | 151.712,00 |
| 01.04.2025 | 33,99 | 34,28 | 33,44 | 33,79 | -0,62% | 241.911,00 |
| 31.03.2025 | 34,04 | 34,65 | 33,68 | 34,00 | -1,36% | 368.849,00 |
| 28.03.2025 | 35,42 | 35,42 | 34,32 | 34,47 | -2,74% | 167.778,00 |
| 27.03.2025 | 35,72 | 35,90 | 35,28 | 35,44 | -0,89% | 205.730,00 |
| 26.03.2025 | 36,37 | 36,90 | 35,54 | 35,76 | -1,43% | 194.451,00 |
| 25.03.2025 | 36,86 | 37,02 | 36,01 | 36,28 | -1,73% | 240.248,00 |
| 24.03.2025 | 35,23 | 37,01 | 35,23 | 36,92 | 4,53% | 350.112,00 |
| 21.03.2025 | 36,14 | 36,40 | 34,49 | 35,32 | -3,63% | 2.251.972,00 |
| 20.03.2025 | 36,79 | 37,42 | 36,55 | 36,65 | -1,40% | 203.369,00 |
| 19.03.2025 | 36,73 | 37,43 | 36,57 | 37,17 | 1,25% | 240.621,00 |
| 18.03.2025 | 36,16 | 37,01 | 36,16 | 36,71 | 0,63% | 272.670,00 |
| 17.03.2025 | 35,88 | 36,65 | 35,88 | 36,48 | 0,92% | 260.433,00 |
| 14.03.2025 | 35,45 | 36,42 | 35,29 | 36,15 | 2,57% | 258.226,00 |
| 13.03.2025 | 35,85 | 36,60 | 35,18 | 35,24 | -1,15% | 359.478,00 |
| 12.03.2025 | 36,17 | 36,54 | 35,05 | 35,65 | -1,19% | 252.141,00 |
| 11.03.2025 | 36,20 | 36,68 | 35,80 | 36,08 | -0,44% | 266.547,00 |
| 10.03.2025 | 36,25 | 37,06 | 36,00 | 36,24 | -1,31% | 264.574,00 |
| 07.03.2025 | 36,44 | 37,49 | 36,02 | 36,72 | 0,27% | 215.543,00 |
| 06.03.2025 | 35,13 | 36,77 | 35,09 | 36,62 | 3,21% | 208.273,00 |
| 05.03.2025 | 35,63 | 36,18 | 35,09 | 35,48 | -0,53% | 212.688,00 |
| 04.03.2025 | 35,88 | 36,20 | 35,46 | 35,67 | -1,63% | 318.222,00 |
| 03.03.2025 | 36,75 | 36,95 | 36,11 | 36,26 | -1,01% | 368.606,00 |
| 28.02.2025 | 36,68 | 36,88 | 36,05 | 36,63 | 0,69% | 376.782,00 |
| 27.02.2025 | 36,64 | 37,09 | 36,12 | 36,38 | -0,71% | 314.104,00 |
| 26.02.2025 | 36,55 | 37,00 | 36,29 | 36,64 | 0,11% | 308.503,00 |
| 25.02.2025 | 36,77 | 37,03 | 36,26 | 36,60 | -0,97% | 440.016,00 |
| 24.02.2025 | 37,44 | 37,65 | 36,80 | 36,96 | -0,65% | 218.893,00 |
| 21.02.2025 | 38,16 | 38,43 | 37,07 | 37,20 | -1,64% | 216.889,00 |
| 20.02.2025 | 37,45 | 38,05 | 36,71 | 37,82 | 1,69% | 170.639,00 |
| 19.02.2025 | 37,18 | 37,42 | 36,78 | 37,19 | -0,80% | 189.583,00 |
| 18.02.2025 | 37,51 | 37,78 | 36,96 | 37,49 | 0,19% | 169.781,00 |
| 14.02.2025 | 37,35 | 37,81 | 37,08 | 37,42 | 0,21% | 149.131,00 |
| 13.02.2025 | 37,35 | 37,58 | 36,81 | 37,34 | 0,59% | 205.301,00 |
| 12.02.2025 | 37,47 | 37,74 | 36,63 | 37,12 | -2,21% | 192.615,00 |
| 11.02.2025 | 38,55 | 39,22 | 37,82 | 37,96 | -2,06% | 213.310,00 |
| 10.02.2025 | 38,00 | 38,81 | 37,39 | 38,76 | 1,95% | 316.531,00 |
| 07.02.2025 | 38,61 | 39,39 | 37,80 | 38,02 | -1,96% | 210.277,00 |
| 06.02.2025 | 39,82 | 40,18 | 38,56 | 38,78 | -2,49% | 294.589,00 |
| 05.02.2025 | 40,27 | 40,83 | 39,70 | 39,77 | -0,77% | 203.795,00 |
| 04.02.2025 | 40,03 | 41,15 | 39,85 | 40,08 | -0,64% | 238.794,00 |
| 03.02.2025 | 40,87 | 41,21 | 40,06 | 40,34 | -3,61% | 317.791,00 |
| 31.01.2025 | 43,16 | 43,83 | 41,36 | 41,85 | -1,74% | 399.188,00 |
| 30.01.2025 | 47,83 | 48,13 | 41,67 | 42,59 | -14,80% | 631.383,00 |
| 29.01.2025 | 50,38 | 50,76 | 49,36 | 49,99 | -1,11% | 196.096,00 |
| 28.01.2025 | 50,23 | 50,75 | 49,48 | 50,55 | 0,26% | 140.156,00 |
| 27.01.2025 | 50,59 | 51,13 | 49,95 | 50,42 | -1,18% | 142.259,00 |
| 24.01.2025 | 50,90 | 51,49 | 50,72 | 51,02 | -0,37% | 119.880,00 |
| 23.01.2025 | 51,03 | 51,66 | 50,80 | 51,21 | -0,27% | 168.276,00 |
| 22.01.2025 | 51,50 | 52,02 | 51,21 | 51,35 | -0,64% | 143.632,00 |
| 21.01.2025 | 50,93 | 52,06 | 50,73 | 51,68 | 2,42% | 129.916,00 |
| 17.01.2025 | 50,60 | 51,23 | 49,94 | 50,46 | 0,84% | 123.056,00 |
| 16.01.2025 | 49,40 | 50,53 | 49,33 | 50,04 | 0,79% | 201.604,00 |
| 15.01.2025 | 50,59 | 51,17 | 49,58 | 49,65 | 0,71% | 113.560,00 |
| 14.01.2025 | 47,87 | 49,44 | 47,87 | 49,30 | 3,59% | 134.809,00 |