37,200€
-1,06%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 37,40 | 38,10 | 37,20 | 37,30 | -0,80% | - |
| 02.09.2025 | 37,30 | 37,70 | 36,80 | 37,60 | 0,80% | - |
| 01.09.2025 | 37,10 | 37,50 | 37,10 | 37,30 | -0,27% | - |
| 29.08.2025 | 37,80 | 38,60 | 37,10 | 37,40 | -1,32% | - |
| 28.08.2025 | 38,40 | 38,80 | 37,60 | 37,90 | -1,56% | - |
| 27.08.2025 | 37,50 | 38,60 | 37,30 | 38,50 | 2,67% | - |
| 26.08.2025 | 38,20 | 39,20 | 37,30 | 37,50 | -2,09% | - |
| 25.08.2025 | 38,10 | 38,80 | 37,80 | 38,30 | 0,79% | - |
| 22.08.2025 | 34,40 | 38,40 | 34,20 | 38,00 | 10,47% | - |
| 21.08.2025 | 36,50 | 39,20 | 34,20 | 34,40 | -5,49% | - |
| 20.08.2025 | 36,90 | 37,00 | 35,60 | 36,40 | -1,62% | - |
| 19.08.2025 | 36,70 | 37,20 | 36,00 | 37,00 | 1,09% | - |
| 18.08.2025 | 36,40 | 37,20 | 36,30 | 36,60 | 0,55% | - |
| 15.08.2025 | 37,70 | 38,00 | 36,30 | 36,40 | -3,45% | - |
| 14.08.2025 | 38,60 | 38,90 | 37,00 | 37,70 | -2,58% | - |
| 13.08.2025 | 37,30 | 39,00 | 37,10 | 38,70 | 4,03% | - |
| 12.08.2025 | 35,80 | 37,20 | 35,70 | 37,20 | 3,91% | - |
| 11.08.2025 | 35,50 | 36,00 | 35,40 | 35,80 | 0,56% | - |
| 08.08.2025 | 34,10 | 35,80 | 34,10 | 35,60 | 4,40% | - |
| 07.08.2025 | 33,90 | 35,30 | 33,60 | 34,10 | 0,89% | - |
| 06.08.2025 | 33,30 | 34,10 | 32,90 | 33,80 | 1,20% | - |
| 05.08.2025 | 33,50 | 33,70 | 33,00 | 33,40 | 0,00% | - |
| 04.08.2025 | 32,70 | 33,50 | 32,20 | 33,40 | 2,45% | - |
| 01.08.2025 | 33,90 | 34,70 | 32,60 | 32,60 | -4,40% | - |
| 31.07.2025 | 35,10 | 35,10 | 33,50 | 34,10 | -2,85% | - |
| 30.07.2025 | 35,50 | 35,90 | 34,80 | 35,10 | -0,85% | - |
| 29.07.2025 | 35,60 | 36,20 | 35,20 | 35,40 | -0,28% | - |
| 28.07.2025 | 34,90 | 35,80 | 34,90 | 35,50 | 2,01% | - |
| 25.07.2025 | 34,90 | 35,20 | 33,40 | 34,80 | -0,29% | - |
| 24.07.2025 | 35,70 | 35,70 | 34,80 | 34,90 | -1,69% | - |
| 23.07.2025 | 34,80 | 35,60 | 34,70 | 35,50 | 2,60% | - |
| 22.07.2025 | 34,60 | 35,40 | 34,40 | 34,60 | 0,58% | - |
| 21.07.2025 | 34,90 | 35,60 | 34,30 | 34,40 | -1,43% | - |
| 18.07.2025 | 35,30 | 35,80 | 34,60 | 34,90 | -0,57% | - |
| 17.07.2025 | 34,80 | 35,40 | 34,50 | 35,10 | 1,15% | - |
| 16.07.2025 | 35,00 | 35,60 | 34,10 | 34,70 | -0,57% | - |
| 15.07.2025 | 35,70 | 36,40 | 34,80 | 34,90 | -1,69% | - |
| 14.07.2025 | 35,40 | 35,60 | 35,10 | 35,50 | 0,57% | - |
| 11.07.2025 | 36,20 | 36,30 | 35,20 | 35,30 | -1,67% | - |
| 10.07.2025 | 36,30 | 36,80 | 35,90 | 35,90 | -0,55% | - |
| 09.07.2025 | 36,00 | 36,20 | 35,20 | 36,10 | 0,84% | - |
| 08.07.2025 | 36,30 | 36,60 | 35,70 | 35,80 | -0,83% | - |
| 07.07.2025 | 36,20 | 36,80 | 36,00 | 36,10 | -0,82% | - |
| 04.07.2025 | 36,50 | 36,50 | 36,20 | 36,40 | -0,27% | - |
| 03.07.2025 | 36,20 | 36,80 | 35,50 | 36,50 | 0,55% | - |
| 02.07.2025 | 35,90 | 36,40 | 35,90 | 36,30 | 1,11% | - |
| 01.07.2025 | 35,40 | 36,80 | 35,00 | 35,90 | 0,84% | - |
| 30.06.2025 | 35,60 | 36,10 | 35,20 | 35,60 | 0,00% | - |
| 27.06.2025 | 35,90 | 36,00 | 35,40 | 35,60 | -0,56% | - |
| 26.06.2025 | 35,80 | 36,30 | 35,40 | 35,80 | 0,00% | - |
| 25.06.2025 | 36,00 | 36,30 | 35,60 | 35,80 | -0,83% | - |
| 24.06.2025 | 35,70 | 36,60 | 35,70 | 36,10 | 0,84% | - |
| 23.06.2025 | 35,10 | 35,90 | 35,10 | 35,80 | 1,70% | - |
| 20.06.2025 | 35,10 | 36,20 | 34,80 | 35,20 | 0,28% | - |
| 19.06.2025 | 35,40 | 35,60 | 35,10 | 35,10 | -1,40% | - |
| 18.06.2025 | 35,40 | 36,30 | 35,20 | 35,60 | 0,56% | - |
| 17.06.2025 | 35,40 | 35,80 | 35,00 | 35,40 | -0,28% | - |
| 16.06.2025 | 34,80 | 35,70 | 34,80 | 35,50 | 1,43% | - |
| 13.06.2025 | 35,90 | 36,50 | 34,80 | 35,00 | -2,23% | - |
| 12.06.2025 | 36,20 | 36,20 | 35,50 | 35,80 | -1,38% | - |
| 11.06.2025 | 36,90 | 37,20 | 34,20 | 36,30 | -1,89% | - |
| 10.06.2025 | 36,80 | 37,30 | 36,60 | 37,00 | 0,82% | - |
| 09.06.2025 | 36,50 | 37,10 | 36,30 | 36,70 | 0,55% | - |
| 06.06.2025 | 36,20 | 37,30 | 33,30 | 36,50 | 0,83% | - |
| 05.06.2025 | 36,00 | 36,30 | 35,60 | 36,20 | 0,00% | - |
| 04.06.2025 | 36,40 | 36,60 | 35,80 | 36,20 | -0,82% | - |
| 03.06.2025 | 35,00 | 36,50 | 34,90 | 36,50 | 4,29% | - |
| 02.06.2025 | 35,70 | 35,70 | 34,50 | 35,00 | -1,96% | - |
| 30.05.2025 | 35,70 | 35,80 | 35,30 | 35,70 | -0,28% | - |
| 29.05.2025 | 36,00 | 36,80 | 35,40 | 35,80 | -0,56% | - |
| 28.05.2025 | 36,30 | 36,40 | 35,70 | 36,00 | -0,83% | - |
| 27.05.2025 | 34,50 | 36,30 | 34,50 | 36,30 | 4,01% | - |
| 26.05.2025 | 34,60 | 34,90 | 34,60 | 34,90 | 0,87% | - |
| 23.05.2025 | 35,30 | 35,30 | 34,20 | 34,60 | -1,70% | - |
| 22.05.2025 | 34,90 | 35,40 | 34,60 | 35,20 | 0,57% | - |
| 21.05.2025 | 35,60 | 35,70 | 34,40 | 35,00 | -1,96% | - |
| 20.05.2025 | 36,00 | 36,30 | 35,50 | 35,70 | -0,83% | - |
| 19.05.2025 | 36,50 | 36,50 | 35,60 | 36,00 | -1,64% | - |
| 16.05.2025 | 36,40 | 36,70 | 35,90 | 36,60 | 0,27% | - |
| 15.05.2025 | 36,50 | 36,60 | 36,00 | 36,50 | 0,00% | - |
| 14.05.2025 | 37,50 | 37,60 | 35,40 | 36,50 | -3,18% | - |
| 13.05.2025 | 36,90 | 37,70 | 36,30 | 37,70 | 2,45% | - |
| 12.05.2025 | 35,60 | 37,80 | 35,60 | 36,80 | 3,37% | - |
| 09.05.2025 | 34,30 | 36,00 | 33,40 | 35,60 | 4,40% | - |
| 08.05.2025 | 32,10 | 34,30 | 31,00 | 34,10 | 5,90% | - |
| 07.05.2025 | 31,90 | 32,80 | 31,60 | 32,20 | 1,58% | - |
| 06.05.2025 | 30,50 | 31,90 | 30,30 | 31,70 | 3,93% | - |
| 05.05.2025 | 30,70 | 30,70 | 30,00 | 30,50 | -0,65% | - |
| 02.05.2025 | 29,20 | 30,70 | 29,10 | 30,70 | 5,50% | - |
| 30.04.2025 | 29,40 | 29,50 | 28,40 | 29,10 | -1,36% | - |
| 29.04.2025 | 28,80 | 29,50 | 28,70 | 29,50 | 2,08% | - |
| 28.04.2025 | 28,90 | 29,40 | 28,50 | 28,90 | -0,69% | - |
| 25.04.2025 | 28,60 | 29,10 | 28,30 | 29,10 | 1,39% | - |
| 24.04.2025 | 28,20 | 28,80 | 27,60 | 28,70 | 1,41% | - |
| 23.04.2025 | 27,60 | 29,20 | 27,60 | 28,30 | 2,17% | - |
| 22.04.2025 | 27,10 | 28,30 | 26,80 | 27,70 | -0,72% | - |
| 17.04.2025 | 27,50 | 28,20 | 27,10 | 27,90 | 1,45% | - |
| 16.04.2025 | 27,80 | 27,90 | 26,90 | 27,50 | -0,72% | - |
| 15.04.2025 | 27,30 | 28,20 | 27,30 | 27,70 | 1,09% | - |
| 14.04.2025 | 27,40 | 28,20 | 27,20 | 27,40 | 0,00% | - |