27,400€
-4,20%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,20 | 28,50 | 26,90 | 27,60 | -3,83% | - |
| 03.04.2025 | 30,50 | 30,50 | 28,00 | 28,70 | -8,89% | - |
| 02.04.2025 | 31,30 | 31,90 | 30,80 | 31,50 | 0,64% | - |
| 01.04.2025 | 31,00 | 31,70 | 31,00 | 31,30 | -0,63% | - |
| 31.03.2025 | 31,80 | 31,90 | 31,10 | 31,50 | -0,94% | - |
| 28.03.2025 | 32,70 | 34,10 | 22,60 | 31,80 | 35,03% | - |
| 27.03.2025 | 33,40 | 33,40 | 23,55 | 23,55 | -1,46% | - |
| 26.03.2025 | 33,50 | 34,70 | 23,80 | 23,90 | -29,08% | - |
| 25.03.2025 | 34,10 | 34,90 | 24,15 | 33,70 | 38,40% | - |
| 24.03.2025 | 33,00 | 34,70 | 24,35 | 24,35 | -25,54% | - |
| 21.03.2025 | 33,70 | 34,10 | 23,45 | 32,70 | -3,82% | - |
| 20.03.2025 | 34,20 | 34,50 | 24,20 | 34,00 | 0,29% | - |
| 19.03.2025 | 33,70 | 34,90 | 24,30 | 33,90 | 2,73% | - |
| 18.03.2025 | 33,20 | 33,90 | 23,85 | 33,00 | 35,25% | - |
| 17.03.2025 | 33,10 | 33,70 | 23,40 | 24,40 | -26,28% | - |
| 14.03.2025 | 32,60 | 33,50 | 23,80 | 33,10 | -3,78% | - |
| 13.03.2025 | 32,70 | 34,40 | 32,30 | 34,40 | 43,93% | - |
| 12.03.2025 | 33,00 | 34,00 | 23,60 | 23,90 | -27,13% | - |
| 11.03.2025 | 33,50 | 33,70 | 24,00 | 32,80 | 36,38% | - |
| 10.03.2025 | 33,70 | 34,30 | 24,05 | 24,05 | -29,06% | - |
| 07.03.2025 | 33,90 | 34,70 | 32,90 | 33,90 | 0,00% | - |
| 06.03.2025 | 32,60 | 34,10 | 32,30 | 33,90 | 3,04% | - |
| 05.03.2025 | 33,70 | 33,80 | 32,50 | 32,90 | -2,08% | - |
| 04.03.2025 | 34,60 | 34,80 | 33,40 | 33,60 | -2,89% | - |
| 03.03.2025 | 35,20 | 35,40 | 34,50 | 34,60 | -1,98% | - |
| 28.02.2025 | 34,60 | 35,50 | 34,60 | 35,30 | 0,86% | - |
| 27.02.2025 | 35,00 | 35,80 | 34,70 | 35,00 | 0,29% | - |
| 26.02.2025 | 34,90 | 35,30 | 34,60 | 34,90 | 0,29% | - |
| 25.02.2025 | 35,00 | 35,40 | 34,40 | 34,80 | -1,42% | - |
| 24.02.2025 | 35,60 | 37,00 | 35,10 | 35,30 | -0,84% | - |
| 21.02.2025 | 35,60 | 36,80 | 35,40 | 35,60 | -1,11% | - |
| 20.02.2025 | 35,60 | 36,50 | 35,10 | 36,00 | 0,84% | - |
| 19.02.2025 | 35,60 | 36,00 | 35,20 | 35,70 | -0,56% | - |
| 18.02.2025 | 35,70 | 36,10 | 35,40 | 35,90 | 0,28% | - |
| 17.02.2025 | 35,70 | 35,80 | 35,70 | 35,80 | 0,56% | - |
| 14.02.2025 | 35,70 | 36,10 | 35,30 | 35,60 | -0,28% | - |
| 13.02.2025 | 35,70 | 36,90 | 35,30 | 35,70 | 0,00% | - |
| 12.02.2025 | 36,60 | 37,00 | 35,20 | 35,70 | -2,46% | - |
| 11.02.2025 | 37,60 | 38,10 | 36,50 | 36,60 | -2,66% | - |
| 10.02.2025 | 36,60 | 37,90 | 36,30 | 37,60 | 2,17% | - |
| 07.02.2025 | 37,40 | 38,00 | 36,50 | 36,80 | -1,34% | - |
| 06.02.2025 | 38,00 | 39,00 | 37,10 | 37,30 | -2,36% | - |
| 05.02.2025 | 38,50 | 39,20 | 38,20 | 38,20 | -1,04% | - |
| 04.02.2025 | 39,10 | 39,60 | 38,40 | 38,60 | -1,53% | - |
| 03.02.2025 | 40,20 | 40,30 | 38,50 | 39,20 | -2,73% | - |
| 31.01.2025 | 41,00 | 42,30 | 39,80 | 40,30 | -1,47% | - |
| 30.01.2025 | 48,10 | 48,40 | 40,00 | 40,90 | -14,79% | - |
| 29.01.2025 | 48,50 | 50,30 | 47,40 | 48,00 | -0,83% | - |
| 28.01.2025 | 48,10 | 48,80 | 47,40 | 48,40 | 0,62% | - |
| 27.01.2025 | 48,40 | 49,20 | 47,50 | 48,10 | -1,03% | - |
| 24.01.2025 | 48,40 | 49,00 | 48,20 | 48,60 | -1,22% | - |
| 23.01.2025 | 48,80 | 49,60 | 48,80 | 49,20 | -0,40% | - |
| 22.01.2025 | 49,60 | 50,05 | 49,00 | 49,40 | -0,60% | - |
| 21.01.2025 | 48,60 | 50,05 | 47,70 | 49,70 | 2,05% | - |
| 20.01.2025 | 48,90 | 49,00 | 48,50 | 48,70 | -0,81% | - |
| 17.01.2025 | 48,70 | 50,50 | 46,80 | 49,10 | 1,03% | - |
| 16.01.2025 | 48,30 | 49,00 | 47,90 | 48,60 | 0,83% | - |
| 15.01.2025 | 47,40 | 48,90 | 47,40 | 48,20 | 0,84% | - |
| 14.01.2025 | 46,50 | 48,00 | 46,50 | 47,80 | 2,58% | - |
| 13.01.2025 | 46,20 | 46,80 | 45,80 | 46,60 | 0,87% | - |
| 10.01.2025 | 46,30 | 46,50 | 45,20 | 46,20 | -0,43% | - |
| 09.01.2025 | 46,40 | 46,50 | 46,30 | 46,40 | 0,22% | - |
| 08.01.2025 | 46,50 | 46,70 | 45,60 | 46,30 | -0,22% | - |
| 07.01.2025 | 45,90 | 47,05 | 45,70 | 46,40 | 0,87% | - |
| 06.01.2025 | 46,10 | 47,00 | 45,70 | 46,00 | -0,43% | - |
| 03.01.2025 | 45,90 | 46,60 | 45,50 | 46,20 | 0,87% | - |
| 02.01.2025 | 45,90 | 47,60 | 45,60 | 45,80 | 1,10% | - |
| 30.12.2024 | 45,70 | 45,80 | 45,30 | 45,30 | -1,09% | - |
| 27.12.2024 | 46,60 | 47,65 | 45,30 | 45,80 | -0,87% | - |
| 23.12.2024 | 45,80 | 46,50 | 45,50 | 46,20 | 1,32% | - |
| 20.12.2024 | 47,70 | 49,15 | 45,40 | 45,60 | -4,60% | - |
| 19.12.2024 | 47,30 | 49,00 | 47,20 | 47,80 | 0,84% | - |
| 18.12.2024 | 48,20 | 49,70 | 47,20 | 47,40 | -2,47% | - |
| 17.12.2024 | 49,80 | 50,55 | 48,40 | 48,60 | -3,28% | - |
| 16.12.2024 | 49,40 | 51,25 | 49,40 | 50,25 | 0,20% | - |
| 13.12.2024 | 49,80 | 50,50 | 49,15 | 50,15 | -0,20% | - |
| 12.12.2024 | 50,15 | 51,25 | 49,60 | 50,25 | -0,99% | - |
| 11.12.2024 | 48,60 | 51,25 | 48,60 | 50,75 | 3,36% | - |
| 10.12.2024 | 49,10 | 49,55 | 44,75 | 49,10 | -0,20% | - |
| 09.12.2024 | 49,00 | 50,05 | 49,00 | 49,20 | -0,40% | - |
| 06.12.2024 | 48,60 | 49,60 | 48,10 | 49,40 | 1,65% | - |
| 05.12.2024 | 49,60 | 51,15 | 48,50 | 48,60 | -3,09% | - |
| 04.12.2024 | 50,05 | 50,75 | 49,30 | 50,15 | 0,00% | - |
| 03.12.2024 | 50,15 | 50,75 | 49,30 | 50,15 | 0,00% | - |
| 02.12.2024 | 47,70 | 50,40 | 47,40 | 50,15 | 43,29% | - |
| 29.11.2024 | 47,80 | 48,90 | 35,00 | 35,00 | -27,08% | - |
| 28.11.2024 | 47,90 | 48,00 | 47,90 | 48,00 | 0,42% | - |
| 27.11.2024 | 49,00 | 50,35 | 47,80 | 47,80 | -3,24% | - |
| 26.11.2024 | 49,40 | 50,70 | 48,70 | 49,40 | 0,20% | - |
| 25.11.2024 | 49,30 | 50,50 | 48,90 | 49,30 | 0,41% | - |
| 22.11.2024 | 47,20 | 49,40 | 47,20 | 49,10 | 3,15% | - |
| 21.11.2024 | 46,70 | 48,30 | 46,50 | 47,60 | 2,15% | - |
| 20.11.2024 | 46,50 | 47,10 | 46,10 | 46,60 | 0,43% | - |
| 19.11.2024 | 46,70 | 49,40 | 46,00 | 46,40 | -0,43% | - |
| 18.11.2024 | 46,40 | 47,20 | 46,10 | 46,60 | 0,43% | - |
| 15.11.2024 | 46,70 | 47,90 | 46,00 | 46,40 | -1,28% | - |
| 14.11.2024 | 46,70 | 49,35 | 46,20 | 47,00 | 0,86% | - |
| 13.11.2024 | 47,70 | 49,65 | 46,60 | 46,60 | -2,51% | - |
| 12.11.2024 | 48,20 | 49,30 | 47,10 | 47,80 | -2,05% | - |
| 11.11.2024 | 48,60 | 50,30 | 48,50 | 48,80 | 0,62% | 40,00 |