45,400€
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 45,40 | 45,40 | 45,30 | 45,30 | -0,22% | - |
| 13.08.2026 | 45,10 | 45,80 | 44,90 | 45,40 | 1,11% | - |
| 12.08.2026 | 44,90 | 45,40 | 44,10 | 44,90 | -4,06% | - |
| 11.08.2026 | 46,80 | 46,80 | 46,70 | 46,80 | -0,64% | - |
| 10.08.2026 | 47,50 | 47,80 | 46,80 | 47,10 | -4,27% | - |
| 07.08.2026 | 49,40 | 50,10 | 49,00 | 49,20 | -0,81% | - |
| 06.08.2026 | 49,70 | 49,95 | 49,50 | 49,60 | 0,00% | - |
| 04.08.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,20% | - |
| 03.08.2026 | 49,30 | 50,25 | 49,10 | 49,50 | 2,70% | - |
| 31.07.2026 | 48,90 | 50,25 | 48,00 | 48,20 | -3,41% | - |
| 30.07.2026 | 49,90 | 50,80 | 49,30 | 49,90 | -0,30% | - |
| 29.07.2026 | 50,25 | 50,25 | 50,05 | 50,05 | 1,32% | - |
| 28.07.2026 | 48,90 | 49,50 | 48,90 | 49,40 | 1,86% | - |
| 27.07.2026 | 48,30 | 48,70 | 48,30 | 48,50 | 2,54% | - |
| 24.07.2026 | 47,40 | 47,40 | 47,30 | 47,30 | 0,00% | - |
| 23.07.2026 | 48,00 | 48,40 | 47,30 | 47,30 | -0,84% | - |
| 22.07.2026 | 48,70 | 49,00 | 47,70 | 47,70 | -1,24% | - |
| 21.07.2026 | 47,70 | 48,30 | 47,50 | 48,30 | -0,21% | - |
| 20.07.2026 | 48,00 | 48,40 | 47,90 | 48,40 | 1,89% | - |
| 17.07.2026 | 47,50 | 47,70 | 46,80 | 47,50 | 1,93% | - |
| 16.07.2026 | 46,50 | 46,60 | 46,50 | 46,60 | -0,64% | - |
| 14.07.2026 | 47,30 | 47,50 | 46,90 | 46,90 | 1,30% | - |
| 13.07.2026 | 46,50 | 46,50 | 46,30 | 46,30 | -0,86% | - |
| 10.07.2026 | 46,80 | 46,80 | 46,70 | 46,70 | 3,32% | - |
| 09.07.2026 | 45,30 | 45,40 | 45,10 | 45,20 | 1,35% | - |
| 08.07.2026 | 45,10 | 45,30 | 43,80 | 44,60 | -1,55% | - |
| 07.07.2026 | 44,90 | 45,60 | 44,30 | 45,30 | 1,12% | - |
| 06.07.2026 | 44,50 | 45,20 | 43,90 | 44,80 | -2,82% | - |
| 02.07.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 1,32% | - |
| 01.07.2026 | 45,60 | 45,60 | 45,50 | 45,50 | 0,89% | - |
| 30.06.2026 | 44,90 | 45,10 | 44,90 | 45,10 | 0,67% | - |
| 29.06.2026 | 44,70 | 45,10 | 43,90 | 44,80 | 1,36% | - |
| 26.06.2026 | 44,50 | 44,50 | 44,20 | 44,20 | 2,08% | - |
| 24.06.2026 | 43,20 | 43,30 | 43,20 | 43,30 | 0,46% | - |
| 23.06.2026 | 43,10 | 43,10 | 43,00 | 43,10 | -0,69% | - |
| 22.06.2026 | 43,20 | 43,70 | 42,50 | 43,40 | 0,23% | - |
| 19.06.2026 | 43,20 | 43,30 | 43,20 | 43,30 | 0,93% | - |
| 18.06.2026 | 42,30 | 43,10 | 42,30 | 42,90 | 0,94% | - |
| 17.06.2026 | 42,40 | 42,90 | 42,00 | 42,50 | -0,23% | - |
| 16.06.2026 | 42,50 | 42,60 | 42,50 | 42,60 | -2,07% | - |
| 15.06.2026 | 43,30 | 43,50 | 43,30 | 43,50 | 1,64% | - |
| 12.06.2026 | 42,70 | 42,90 | 42,70 | 42,80 | 0,94% | - |
| 11.06.2026 | 42,30 | 42,50 | 42,30 | 42,40 | 0,47% | - |
| 10.06.2026 | 42,40 | 42,40 | 42,20 | 42,20 | 0,96% | - |
| 09.06.2026 | 41,70 | 41,80 | 41,70 | 41,80 | 2,45% | - |
| 05.06.2026 | 40,90 | 40,90 | 40,80 | 40,80 | 3,03% | - |
| 04.06.2026 | 39,50 | 39,60 | 39,40 | 39,60 | -4,35% | - |
| 03.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 02.06.2026 | 41,40 | 41,40 | 41,20 | 41,20 | 3,52% | - |
| 01.06.2026 | 39,70 | 39,80 | 39,70 | 39,80 | 1,02% | - |
| 29.05.2026 | 39,30 | 39,40 | 39,30 | 39,40 | 0,51% | - |
| 28.05.2026 | 39,10 | 39,20 | 39,10 | 39,20 | 1,03% | - |
| 26.05.2026 | 38,20 | 39,00 | 37,90 | 38,80 | 1,57% | - |
| 25.05.2026 | 38,30 | 38,30 | 38,20 | 38,20 | 3,52% | - |
| 22.05.2026 | 36,70 | 36,90 | 36,70 | 36,90 | -0,54% | - |
| 21.05.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 1,37% | - |
| 20.05.2026 | 36,70 | 36,70 | 36,60 | 36,60 | -0,54% | - |
| 19.05.2026 | 36,90 | 36,90 | 36,80 | 36,80 | 2,51% | - |
| 18.05.2026 | 36,30 | 36,30 | 35,90 | 35,90 | -2,18% | - |
| 15.05.2026 | 36,70 | 36,90 | 36,70 | 36,70 | -0,27% | - |
| 14.05.2026 | 35,90 | 37,20 | 35,90 | 36,80 | -0,81% | - |
| 13.05.2026 | 37,10 | 37,10 | 37,00 | 37,10 | -0,54% | - |
| 12.05.2026 | 37,10 | 37,30 | 37,10 | 37,30 | -4,36% | - |
| 11.05.2026 | 38,90 | 39,10 | 38,80 | 39,00 | 5,12% | - |
| 08.05.2026 | 37,10 | 37,10 | 37,00 | 37,10 | 6,30% | - |
| 07.05.2026 | 34,90 | 34,90 | 34,80 | 34,90 | -3,06% | - |
| 06.05.2026 | 36,10 | 36,10 | 36,00 | 36,00 | 1,69% | - |
| 05.05.2026 | 35,30 | 35,40 | 35,30 | 35,40 | 0,85% | - |
| 04.05.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 2,03% | - |
| 30.04.2026 | 34,50 | 34,50 | 34,30 | 34,40 | -0,29% | - |
| 29.04.2026 | 34,80 | 35,00 | 34,30 | 34,50 | -1,15% | - |
| 28.04.2026 | 34,70 | 34,90 | 34,60 | 34,90 | 1,45% | - |
| 27.04.2026 | 34,50 | 34,50 | 34,40 | 34,40 | 0,88% | - |
| 24.04.2026 | 34,30 | 34,30 | 34,10 | 34,10 | -0,58% | - |
| 23.04.2026 | 34,50 | 34,50 | 34,30 | 34,30 | -0,58% | - |
| 22.04.2026 | 34,30 | 34,60 | 34,30 | 34,50 | 0,00% | - |
| 21.04.2026 | 33,50 | 34,60 | 33,50 | 34,50 | 3,60% | - |
| 20.04.2026 | 33,40 | 33,50 | 33,30 | 33,30 | 1,52% | - |
| 17.04.2026 | 32,70 | 32,80 | 32,70 | 32,80 | 0,31% | - |
| 16.04.2026 | 32,30 | 32,90 | 32,20 | 32,70 | 0,62% | - |
| 15.04.2026 | 32,70 | 32,90 | 32,50 | 32,50 | -2,40% | - |
| 14.04.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 2,46% | - |
| 13.04.2026 | 32,30 | 32,50 | 32,10 | 32,50 | 0,31% | - |
| 10.04.2026 | 32,70 | 32,90 | 32,20 | 32,40 | -1,82% | - |
| 09.04.2026 | 32,70 | 33,00 | 32,30 | 33,00 | 1,54% | - |
| 08.04.2026 | 32,10 | 32,50 | 31,90 | 32,50 | 1,25% | - |
| 07.04.2026 | 31,70 | 32,10 | 31,70 | 32,10 | 2,56% | - |
| 02.04.2026 | 31,50 | 31,70 | 31,30 | 31,30 | -0,63% | - |
| 01.04.2026 | 31,50 | 32,00 | 31,30 | 31,50 | -0,63% | - |
| 31.03.2026 | 31,30 | 31,90 | 31,30 | 31,70 | 1,28% | - |
| 30.03.2026 | 31,30 | 31,50 | 31,30 | 31,30 | -2,19% | - |
| 27.03.2026 | 31,90 | 32,00 | 31,90 | 32,00 | 0,31% | - |
| 26.03.2026 | 31,70 | 32,10 | 31,50 | 31,90 | 0,63% | - |
| 25.03.2026 | 31,50 | 31,70 | 31,50 | 31,70 | 1,93% | - |
| 24.03.2026 | 30,90 | 31,10 | 30,90 | 31,10 | 3,32% | - |
| 23.03.2026 | 29,90 | 30,10 | 29,90 | 30,10 | 0,00% | - |
| 20.03.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 0,33% | - |
| 19.03.2026 | 29,90 | 30,30 | 29,60 | 30,00 | -2,28% | - |
| 18.03.2026 | 30,90 | 30,90 | 30,70 | 30,70 | -0,65% | - |
| 17.03.2026 | 30,70 | 30,90 | 30,70 | 30,90 | -2,52% | - |