38,920€
5,32%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,51 | 36,34 | 35,45 | 36,26 | 2,72% | - |
| 04.05.2026 | 35,22 | 35,98 | 34,81 | 35,30 | 0,64% | - |
| 30.04.2026 | 34,41 | 35,14 | 34,17 | 35,08 | 2,44% | - |
| 29.04.2026 | 35,01 | 35,01 | 34,14 | 34,24 | -1,55% | - |
| 28.04.2026 | 34,57 | 35,05 | 34,18 | 34,78 | 0,39% | - |
| 27.04.2026 | 34,47 | 35,05 | 34,24 | 34,65 | 0,57% | - |
| 24.04.2026 | 34,51 | 34,61 | 33,95 | 34,45 | 0,60% | - |
| 23.04.2026 | 34,34 | 34,94 | 33,65 | 34,25 | -0,91% | - |
| 22.04.2026 | 34,71 | 35,02 | 34,30 | 34,56 | -0,04% | - |
| 21.04.2026 | 33,66 | 34,95 | 33,62 | 34,58 | 3,12% | - |
| 20.04.2026 | 33,30 | 33,83 | 33,21 | 33,53 | -0,27% | - |
| 17.04.2026 | 32,71 | 33,92 | 32,68 | 33,62 | 2,81% | - |
| 16.04.2026 | 32,55 | 32,91 | 32,37 | 32,70 | 1,02% | - |
| 15.04.2026 | 32,70 | 32,92 | 32,28 | 32,37 | -1,12% | 98,00 |
| 14.04.2026 | 33,36 | 33,68 | 32,71 | 32,74 | -1,90% | - |
| 13.04.2026 | 32,19 | 33,40 | 32,19 | 33,37 | 2,42% | - |
| 10.04.2026 | 32,73 | 32,87 | 32,29 | 32,58 | -0,31% | - |
| 09.04.2026 | 32,67 | 32,96 | 32,43 | 32,68 | 0,06% | - |
| 08.04.2026 | 32,80 | 33,55 | 32,64 | 32,66 | 1,59% | - |
| 07.04.2026 | 31,76 | 32,57 | 31,55 | 32,15 | 1,68% | - |
| 02.04.2026 | 31,07 | 32,19 | 30,89 | 31,62 | 0,33% | - |
| 01.04.2026 | 31,63 | 32,03 | 31,24 | 31,52 | 0,33% | - |
| 31.03.2026 | 31,67 | 31,83 | 30,72 | 31,41 | 0,42% | - |
| 30.03.2026 | 31,56 | 32,00 | 31,23 | 31,28 | 0,24% | - |
| 27.03.2026 | 32,10 | 32,11 | 30,82 | 31,21 | -2,24% | - |
| 26.03.2026 | 31,62 | 32,24 | 31,32 | 31,92 | 0,36% | - |
| 25.03.2026 | 31,96 | 32,21 | 31,39 | 31,81 | -0,81% | - |
| 24.03.2026 | 31,00 | 32,23 | 30,60 | 32,07 | 3,32% | - |
| 23.03.2026 | 29,61 | 31,39 | 29,45 | 31,04 | 2,88% | - |
| 20.03.2026 | 30,20 | 30,56 | 29,73 | 30,17 | -0,66% | - |
| 19.03.2026 | 29,94 | 30,53 | 29,58 | 30,37 | 1,83% | - |
| 18.03.2026 | 30,89 | 31,04 | 29,76 | 29,82 | -3,43% | - |
| 17.03.2026 | 30,65 | 31,38 | 30,57 | 30,88 | 0,18% | - |
| 16.03.2026 | 31,71 | 31,80 | 30,79 | 30,83 | -1,56% | - |
| 13.03.2026 | 31,17 | 31,57 | 30,92 | 31,32 | 0,13% | - |
| 12.03.2026 | 30,99 | 31,78 | 30,74 | 31,28 | 0,26% | - |
| 11.03.2026 | 31,23 | 31,54 | 30,92 | 31,20 | -0,26% | - |
| 10.03.2026 | 31,00 | 31,66 | 30,71 | 31,28 | 0,90% | - |
| 09.03.2026 | 30,55 | 31,14 | 30,34 | 31,00 | -0,63% | - |
| 06.03.2026 | 32,61 | 32,64 | 30,75 | 31,19 | -3,81% | - |
| 05.03.2026 | 32,78 | 32,92 | 32,01 | 32,43 | -1,14% | - |
| 04.03.2026 | 31,57 | 32,96 | 31,51 | 32,80 | 2,92% | - |
| 03.03.2026 | 31,14 | 32,05 | 30,80 | 31,87 | 1,09% | 119,00 |
| 02.03.2026 | 30,64 | 31,64 | 30,60 | 31,53 | 1,53% | - |
| 27.02.2026 | 31,43 | 31,52 | 30,72 | 31,05 | -1,27% | - |
| 26.02.2026 | 31,12 | 31,89 | 31,12 | 31,45 | 0,27% | - |
| 25.02.2026 | 30,72 | 31,42 | 30,54 | 31,37 | 2,02% | - |
| 24.02.2026 | 30,56 | 31,34 | 30,38 | 30,75 | 1,07% | - |
| 23.02.2026 | 31,15 | 31,74 | 30,21 | 30,42 | -3,78% | - |
| 20.02.2026 | 31,84 | 32,49 | 31,38 | 31,62 | 0,06% | - |
| 19.02.2026 | 31,71 | 31,99 | 31,28 | 31,60 | 0,03% | - |
| 18.02.2026 | 31,02 | 31,76 | 30,59 | 31,59 | 1,89% | - |
| 17.02.2026 | 30,00 | 31,60 | 29,80 | 31,00 | 2,99% | 2.904,00 |
| 16.02.2026 | 30,20 | 30,30 | 29,90 | 30,10 | -0,33% | - |
| 13.02.2026 | 29,20 | 30,30 | 28,90 | 30,20 | 2,72% | - |
| 12.02.2026 | 29,20 | 30,10 | 28,40 | 29,40 | 0,00% | - |
| 11.02.2026 | 30,60 | 31,60 | 28,90 | 29,40 | -5,16% | - |
| 10.02.2026 | 31,50 | 32,30 | 30,80 | 31,00 | -2,52% | - |
| 09.02.2026 | 32,50 | 32,70 | 31,40 | 31,80 | -1,85% | 800,00 |
| 06.02.2026 | 30,60 | 33,50 | 30,60 | 32,40 | 5,88% | - |
| 05.02.2026 | 36,50 | 36,90 | 30,10 | 30,60 | -17,30% | 5.100,00 |
| 04.02.2026 | 37,40 | 38,40 | 36,20 | 37,00 | -0,54% | - |
| 03.02.2026 | 37,80 | 37,90 | 36,50 | 37,20 | -1,06% | - |
| 02.02.2026 | 35,60 | 37,80 | 35,30 | 37,60 | 3,87% | - |
| 30.01.2026 | 35,40 | 36,50 | 35,00 | 36,20 | 1,69% | - |
| 29.01.2026 | 34,70 | 35,80 | 34,60 | 35,60 | 1,71% | - |
| 28.01.2026 | 34,50 | 35,40 | 34,20 | 35,00 | 1,74% | - |
| 27.01.2026 | 35,00 | 35,00 | 33,70 | 34,40 | -1,15% | - |
| 26.01.2026 | 34,30 | 34,80 | 34,00 | 34,80 | 1,16% | - |
| 23.01.2026 | 35,30 | 35,50 | 34,00 | 34,40 | -2,27% | - |
| 22.01.2026 | 35,30 | 35,80 | 35,10 | 35,20 | -0,56% | - |
| 21.01.2026 | 33,90 | 35,70 | 33,40 | 35,40 | 4,73% | - |
| 20.01.2026 | 35,10 | 35,30 | 33,50 | 33,80 | -4,79% | - |
| 19.01.2026 | 35,40 | 35,60 | 35,40 | 35,50 | -0,28% | - |
| 16.01.2026 | 36,00 | 36,30 | 35,40 | 35,60 | -1,66% | - |
| 15.01.2026 | 35,20 | 36,50 | 35,20 | 36,20 | 1,69% | - |
| 14.01.2026 | 35,40 | 35,90 | 35,30 | 35,60 | -0,56% | - |
| 13.01.2026 | 35,00 | 36,00 | 35,00 | 35,80 | 1,13% | - |
| 12.01.2026 | 34,90 | 35,40 | 34,40 | 35,40 | 0,57% | - |
| 09.01.2026 | 34,40 | 35,20 | 34,20 | 35,20 | 1,15% | - |
| 08.01.2026 | 33,90 | 35,20 | 33,80 | 34,80 | 2,35% | - |
| 07.01.2026 | 33,90 | 34,00 | 33,00 | 34,00 | 0,59% | - |
| 06.01.2026 | 33,70 | 34,00 | 33,10 | 33,80 | 0,00% | - |
| 05.01.2026 | 33,20 | 34,00 | 33,20 | 33,80 | 1,20% | - |
| 02.01.2026 | 33,30 | 33,70 | 33,00 | 33,40 | -1,47% | - |
| 30.12.2025 | 33,90 | 33,90 | 33,80 | 33,90 | -0,29% | - |
| 29.12.2025 | 33,40 | 34,00 | 33,30 | 34,00 | 1,19% | 600,00 |
| 23.12.2025 | 34,10 | 34,30 | 33,50 | 33,60 | -1,75% | - |
| 22.12.2025 | 34,80 | 35,50 | 34,00 | 34,20 | -2,84% | - |
| 19.12.2025 | 35,40 | 35,90 | 34,90 | 35,20 | -1,12% | - |
| 18.12.2025 | 35,00 | 35,90 | 35,00 | 35,60 | 0,00% | - |
| 17.12.2025 | 35,60 | 35,90 | 34,90 | 35,60 | 0,00% | - |
| 16.12.2025 | 34,10 | 35,80 | 34,00 | 35,60 | 2,89% | - |
| 15.12.2025 | 35,90 | 36,30 | 34,50 | 34,60 | -3,35% | - |
| 12.12.2025 | 36,20 | 37,00 | 35,40 | 35,80 | -2,72% | - |
| 11.12.2025 | 35,60 | 36,80 | 35,40 | 36,80 | 1,66% | - |
| 10.12.2025 | 35,20 | 36,50 | 35,00 | 36,20 | 2,26% | - |
| 09.12.2025 | 35,20 | 35,80 | 34,90 | 35,40 | 0,57% | - |
| 08.12.2025 | 35,40 | 35,70 | 34,70 | 35,20 | 0,00% | - |
| 05.12.2025 | 35,40 | 35,80 | 34,90 | 35,20 | -1,12% | - |