27,500€
-3,85%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,00 | 28,10 | 25,90 | 27,70 | -3,15% | - |
| 10.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 10,00% | - |
| 09.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,80% | - |
| 08.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 8,66% | - |
| 07.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -9,93% | - |
| 04.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 03.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | - |
| 02.04.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,65% | 1,00 |
| 01.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 31.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -3,68% | - |
| 28.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 27.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 26.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 25.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 24.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 21.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 20.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 19.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 18.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 17.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 14.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 13.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 12.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 11.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 10.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 07.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 06.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 05.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 04.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 03.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 28.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 27.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 26.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 25.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 24.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 21.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 20.02.2025 | 35,20 | 35,40 | 35,20 | 35,40 | -1,12% | 37,00 |
| 19.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 17.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 14.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 13.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 11.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 10.02.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 1,08% | 113,00 |
| 07.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 05.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 04.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 03.02.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 31.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -14,23% | - |
| 30.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 29.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 28.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 27.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -3,31% | - |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 23.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,02% | - |
| 22.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | - |
| 21.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 20.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 17.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 16.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 15.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,03% | - |
| 14.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 13.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 10.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 09.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 08.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 07.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -2,16% | - |
| 06.01.2025 | 45,80 | 46,40 | 45,80 | 46,40 | 1,75% | 54,00 |
| 03.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 02.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | 100,00 |
| 30.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 27.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 23.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 20.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 19.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 18.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -3,61% | - |
| 17.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 16.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 13.12.2024 | 49,80 | 50,00 | 49,80 | 50,00 | 0,40% | 192,00 |
| 12.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | - |
| 11.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 10.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 09.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 06.12.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -3,24% | - |
| 05.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | - |
| 04.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 03.12.2024 | 49,60 | 49,60 | 49,60 | 49,60 | 5,08% | - |
| 02.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 29.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 28.11.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 27.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 26.11.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 25.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |
| 22.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 21.11.2024 | 46,40 | 48,30 | 45,80 | 47,80 | 4,37% | - |
| 20.11.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 19.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 18.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |