36,190$
-4,12%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,44 | 36,83 | 35,57 | 36,19 | -4,12% | 180.606,00 |
| 05.03.2026 | 37,74 | 37,93 | 37,05 | 37,75 | -0,98% | 266.707,00 |
| 04.03.2026 | 37,29 | 38,31 | 37,13 | 38,12 | 2,78% | 161.858,00 |
| 03.03.2026 | 35,97 | 37,28 | 35,64 | 37,09 | 0,54% | 162.842,00 |
| 02.03.2026 | 36,17 | 36,99 | 36,13 | 36,89 | 0,30% | 150.457,00 |
| 27.02.2026 | 36,50 | 36,86 | 36,10 | 36,78 | -1,10% | 178.829,00 |
| 26.02.2026 | 37,00 | 37,52 | 36,82 | 37,19 | 0,85% | 190.208,00 |
| 25.02.2026 | 36,63 | 37,05 | 36,04 | 36,88 | 1,84% | 145.920,00 |
| 24.02.2026 | 35,97 | 36,82 | 35,97 | 36,21 | -2,77% | 185.810,00 |
| 20.02.2026 | 37,04 | 38,34 | 36,81 | 37,24 | -0,03% | 195.403,00 |
| 19.02.2026 | 37,03 | 37,66 | 36,80 | 37,25 | 0,00% | 232.426,00 |
| 18.02.2026 | 36,33 | 37,50 | 36,33 | 37,25 | 1,78% | 227.273,00 |
| 17.02.2026 | 36,96 | 37,35 | 36,00 | 36,60 | 2,46% | 217.759,00 |
| 13.02.2026 | 35,00 | 35,93 | 34,81 | 35,72 | 3,10% | 254.162,00 |
| 12.02.2026 | 35,23 | 35,57 | 33,76 | 34,65 | -0,13% | 226.185,00 |
| 11.02.2026 | 36,58 | 37,43 | 34,32 | 34,69 | -5,50% | 244.378,00 |
| 10.02.2026 | 37,77 | 38,41 | 36,62 | 36,71 | -2,42% | 235.063,00 |
| 09.02.2026 | 38,43 | 38,94 | 37,44 | 37,62 | -2,01% | 224.116,00 |
| 06.02.2026 | 36,87 | 39,60 | 36,87 | 38,39 | 5,58% | 747.064,00 |
| 05.02.2026 | 36,94 | 39,90 | 35,54 | 36,36 | -17,83% | 620.218,00 |
| 04.02.2026 | 44,00 | 45,23 | 43,79 | 44,25 | 0,61% | 288.978,00 |
| 03.02.2026 | 44,04 | 44,72 | 43,16 | 43,98 | -0,48% | 236.938,00 |
| 02.02.2026 | 42,97 | 44,55 | 42,41 | 44,19 | 2,74% | 189.316,00 |
| 30.01.2026 | 42,18 | 43,25 | 41,86 | 43,01 | 0,99% | 183.764,00 |
| 29.01.2026 | 41,52 | 42,63 | 41,52 | 42,59 | 2,73% | 155.301,00 |
| 28.01.2026 | 41,35 | 42,04 | 41,02 | 41,46 | 0,80% | 149.500,00 |
| 27.01.2026 | 41,13 | 41,38 | 40,35 | 41,13 | 0,19% | 185.736,00 |
| 26.01.2026 | 40,69 | 41,25 | 39,98 | 41,05 | -0,97% | 174.980,00 |
| 22.01.2026 | 41,38 | 41,78 | 41,24 | 41,45 | 0,68% | 179.779,00 |
| 21.01.2026 | 39,72 | 41,58 | 39,72 | 41,17 | 4,39% | 155.207,00 |
| 20.01.2026 | 40,29 | 40,80 | 39,34 | 39,44 | -4,53% | 224.331,00 |
| 16.01.2026 | 41,94 | 42,30 | 41,08 | 41,31 | -1,74% | 166.685,00 |
| 15.01.2026 | 41,28 | 42,23 | 41,28 | 42,04 | 1,79% | 112.409,00 |
| 14.01.2026 | 41,39 | 41,73 | 41,06 | 41,30 | -0,39% | 148.341,00 |
| 13.01.2026 | 41,27 | 41,90 | 41,22 | 41,46 | 0,78% | 147.171,00 |
| 12.01.2026 | 40,51 | 41,28 | 40,12 | 41,14 | 0,88% | 142.110,00 |
| 09.01.2026 | 40,37 | 41,00 | 40,02 | 40,78 | 0,84% | 216.291,00 |
| 08.01.2026 | 39,24 | 41,00 | 39,24 | 40,44 | 2,15% | 326.257,00 |
| 07.01.2026 | 39,73 | 39,78 | 38,61 | 39,59 | 0,23% | 234.945,00 |
| 06.01.2026 | 39,13 | 39,59 | 38,69 | 39,50 | 0,23% | 137.669,00 |
| 05.01.2026 | 39,08 | 39,74 | 39,08 | 39,41 | 0,90% | 122.768,00 |
| 02.01.2026 | 39,24 | 39,68 | 38,75 | 39,06 | 0,00% | 132.527,00 |
| 31.12.2025 | 39,58 | 39,61 | 39,02 | 39,06 | -1,21% | 99.631,00 |
| 30.12.2025 | 39,86 | 39,93 | 39,52 | 39,54 | -0,75% | 99.760,00 |
| 29.12.2025 | 39,56 | 39,86 | 39,25 | 39,84 | 0,33% | 148.277,00 |
| 26.12.2025 | 39,61 | 39,83 | 39,31 | 39,71 | -0,08% | 107.802,00 |
| 24.12.2025 | 39,58 | 40,00 | 39,55 | 39,74 | 0,53% | 78.736,00 |
| 23.12.2025 | 39,90 | 40,20 | 39,50 | 39,53 | -1,22% | 229.503,00 |
| 22.12.2025 | 41,07 | 41,62 | 39,99 | 40,02 | -2,58% | 151.011,00 |
| 19.12.2025 | 41,43 | 42,00 | 40,93 | 41,08 | -1,20% | 890.492,00 |
| 18.12.2025 | 41,99 | 42,21 | 41,27 | 41,58 | 0,22% | 224.812,00 |
| 17.12.2025 | 41,57 | 42,24 | 38,90 | 41,49 | -0,58% | 209.694,00 |
| 16.12.2025 | 40,72 | 42,04 | 40,08 | 41,73 | 2,63% | 194.599,00 |
| 15.12.2025 | 42,05 | 42,37 | 40,58 | 40,66 | -3,01% | 246.694,00 |
| 12.12.2025 | 42,76 | 43,41 | 41,67 | 41,92 | -1,94% | 176.754,00 |
| 11.12.2025 | 42,37 | 42,93 | 42,02 | 42,75 | 1,28% | 180.021,00 |
| 10.12.2025 | 41,08 | 42,45 | 40,65 | 42,21 | 2,75% | 153.588,00 |
| 09.12.2025 | 40,69 | 41,43 | 40,06 | 41,08 | 0,88% | 139.919,00 |
| 08.12.2025 | 41,39 | 41,39 | 40,55 | 40,72 | -0,56% | 129.086,00 |
| 05.12.2025 | 41,22 | 41,50 | 40,69 | 40,95 | -1,09% | 182.919,00 |
| 04.12.2025 | 41,78 | 42,20 | 41,37 | 41,40 | -0,91% | 128.725,00 |
| 03.12.2025 | 41,86 | 42,24 | 41,18 | 41,78 | -0,21% | 194.231,00 |
| 02.12.2025 | 41,43 | 42,10 | 41,03 | 41,87 | 1,85% | 171.657,00 |
| 01.12.2025 | 40,88 | 41,39 | 40,64 | 41,11 | -0,02% | 122.346,00 |
| 28.11.2025 | 41,47 | 41,75 | 40,95 | 41,12 | -0,51% | 73.950,00 |
| 26.11.2025 | 41,21 | 41,82 | 40,95 | 41,33 | 0,49% | 232.736,00 |
| 25.11.2025 | 40,52 | 41,64 | 40,40 | 41,13 | 2,31% | 167.441,00 |
| 24.11.2025 | 39,60 | 40,44 | 39,60 | 40,20 | 6,57% | 129.621,00 |
| 20.11.2025 | 39,04 | 40,24 | 37,36 | 37,72 | -2,10% | 146.188,00 |
| 19.11.2025 | 38,70 | 39,02 | 38,39 | 38,53 | -0,41% | 136.659,00 |
| 18.11.2025 | 38,76 | 39,19 | 38,36 | 38,69 | -0,26% | 153.525,00 |
| 17.11.2025 | 40,52 | 41,05 | 38,52 | 38,79 | -5,00% | 131.510,00 |
| 13.11.2025 | 41,03 | 41,97 | 40,62 | 40,83 | -1,65% | 201.357,00 |
| 12.11.2025 | 40,74 | 41,82 | 40,74 | 41,52 | 2,08% | 149.267,00 |
| 11.11.2025 | 41,18 | 41,39 | 40,56 | 40,67 | -1,50% | 150.880,00 |
| 10.11.2025 | 41,25 | 41,40 | 40,43 | 41,29 | 1,70% | 175.184,00 |
| 07.11.2025 | 41,09 | 41,19 | 39,89 | 40,60 | -1,43% | 215.282,00 |
| 06.11.2025 | 37,36 | 41,92 | 36,00 | 41,19 | -1,65% | 286.871,00 |
| 05.11.2025 | 41,11 | 41,92 | 40,95 | 41,88 | 2,03% | 173.523,00 |
| 04.11.2025 | 41,69 | 41,69 | 40,68 | 41,05 | -2,92% | 154.255,00 |
| 03.11.2025 | 42,76 | 42,84 | 42,04 | 42,28 | -1,51% | 238.783,00 |
| 31.10.2025 | 42,23 | 43,34 | 42,08 | 42,93 | 1,59% | 146.129,00 |
| 30.10.2025 | 41,84 | 42,63 | 41,82 | 42,26 | 0,79% | 140.829,00 |
| 29.10.2025 | 42,11 | 42,61 | 41,68 | 41,93 | -0,92% | 186.192,00 |
| 28.10.2025 | 42,07 | 42,60 | 41,62 | 42,32 | -0,14% | 79.433,00 |
| 27.10.2025 | 43,07 | 43,50 | 42,28 | 42,38 | -1,24% | 110.720,00 |
| 24.10.2025 | 43,41 | 43,44 | 42,76 | 42,91 | 0,07% | 119.892,00 |
| 23.10.2025 | 42,34 | 43,25 | 42,24 | 42,88 | 1,28% | 98.353,00 |
| 22.10.2025 | 42,95 | 43,11 | 42,03 | 42,34 | -1,42% | 133.129,00 |
| 21.10.2025 | 42,32 | 43,20 | 42,32 | 42,95 | 0,75% | 96.506,00 |
| 20.10.2025 | 42,02 | 42,77 | 41,92 | 42,63 | 2,50% | 94.668,00 |
| 17.10.2025 | 41,56 | 41,93 | 41,32 | 41,59 | -0,10% | 128.907,00 |
| 16.10.2025 | 42,61 | 42,87 | 41,62 | 41,63 | -2,27% | 157.987,00 |
| 15.10.2025 | 42,61 | 43,47 | 42,27 | 42,60 | 1,30% | 186.532,00 |
| 14.10.2025 | 40,70 | 42,28 | 40,70 | 42,05 | 2,04% | 154.238,00 |
| 13.10.2025 | 41,10 | 41,50 | 40,63 | 41,21 | 1,88% | 105.104,00 |
| 10.10.2025 | 41,48 | 41,52 | 40,27 | 40,45 | -2,48% | 155.304,00 |
| 09.10.2025 | 42,10 | 42,10 | 41,04 | 41,48 | -1,47% | 135.123,00 |
| 08.10.2025 | 41,23 | 42,11 | 41,00 | 42,10 | 1,45% | 171.711,00 |
| 07.10.2025 | 42,79 | 43,23 | 41,45 | 41,50 | -2,83% | 137.525,00 |