43,632$
-1,22%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 44,36 | 44,98 | 43,36 | 43,65 | -1,18% | 201.994,00 |
| 28.08.2025 | 44,69 | 44,98 | 43,98 | 44,17 | -1,16% | 194.515,00 |
| 27.08.2025 | 43,27 | 44,93 | 43,27 | 44,69 | 2,57% | 411.281,00 |
| 26.08.2025 | 44,36 | 44,95 | 43,41 | 43,57 | -1,73% | 384.468,00 |
| 25.08.2025 | 44,63 | 45,24 | 44,26 | 44,34 | -0,66% | 305.534,00 |
| 22.08.2025 | 40,00 | 44,93 | 39,94 | 44,63 | 11,83% | 643.992,00 |
| 21.08.2025 | 44,07 | 44,50 | 39,60 | 39,91 | -6,16% | 751.424,00 |
| 20.08.2025 | 43,14 | 43,14 | 41,45 | 42,53 | -1,23% | 486.423,00 |
| 19.08.2025 | 42,58 | 43,34 | 42,57 | 43,06 | 0,84% | 223.019,00 |
| 18.08.2025 | 42,65 | 43,51 | 42,55 | 42,70 | 0,23% | 189.292,00 |
| 15.08.2025 | 43,90 | 44,04 | 42,42 | 42,60 | -2,96% | 268.127,00 |
| 14.08.2025 | 44,50 | 45,23 | 43,18 | 43,90 | -3,03% | 298.443,00 |
| 13.08.2025 | 43,70 | 45,63 | 43,70 | 45,27 | 4,26% | 302.187,00 |
| 12.08.2025 | 41,94 | 43,45 | 41,94 | 43,42 | 4,48% | 248.350,00 |
| 11.08.2025 | 41,42 | 41,97 | 41,33 | 41,56 | 0,58% | 277.179,00 |
| 08.08.2025 | 39,99 | 41,57 | 39,91 | 41,32 | 3,98% | 305.612,00 |
| 07.08.2025 | 40,04 | 40,27 | 39,13 | 39,74 | 0,63% | 226.179,00 |
| 06.08.2025 | 38,73 | 39,69 | 38,27 | 39,49 | 2,39% | 258.150,00 |
| 05.08.2025 | 38,76 | 38,91 | 38,18 | 38,57 | -0,39% | 201.836,00 |
| 04.08.2025 | 37,86 | 38,72 | 37,86 | 38,72 | 2,49% | 222.813,00 |
| 01.08.2025 | 38,42 | 38,87 | 37,72 | 37,78 | -2,70% | 287.999,00 |
| 31.07.2025 | 40,01 | 40,06 | 38,38 | 38,83 | -3,00% | 258.042,00 |
| 30.07.2025 | 40,83 | 41,05 | 39,72 | 40,03 | -2,08% | 192.762,00 |
| 29.07.2025 | 41,49 | 41,75 | 40,65 | 40,88 | -0,61% | 178.997,00 |
| 28.07.2025 | 41,17 | 41,39 | 40,85 | 41,13 | 0,19% | 204.395,00 |
| 25.07.2025 | 41,37 | 41,41 | 40,27 | 41,05 | 0,00% | 181.739,00 |
| 24.07.2025 | 41,79 | 41,85 | 40,96 | 41,05 | -2,47% | 213.904,00 |
| 23.07.2025 | 41,04 | 42,10 | 40,92 | 42,09 | 3,26% | 233.702,00 |
| 22.07.2025 | 40,38 | 41,13 | 40,29 | 40,76 | 0,87% | 229.367,00 |
| 21.07.2025 | 40,82 | 41,39 | 40,12 | 40,41 | -0,30% | 208.158,00 |
| 18.07.2025 | 41,35 | 41,45 | 40,19 | 40,53 | -1,19% | 234.886,00 |
| 17.07.2025 | 40,48 | 41,08 | 40,18 | 41,02 | 1,26% | 225.605,00 |
| 16.07.2025 | 40,93 | 40,98 | 39,88 | 40,51 | -0,15% | 230.294,00 |
| 15.07.2025 | 41,87 | 41,93 | 40,37 | 40,57 | -2,62% | 236.327,00 |
| 14.07.2025 | 41,22 | 41,84 | 41,11 | 41,66 | 0,63% | 219.725,00 |
| 11.07.2025 | 41,92 | 42,45 | 41,12 | 41,40 | -1,52% | 195.417,00 |
| 10.07.2025 | 42,72 | 42,80 | 41,96 | 42,04 | -1,18% | 184.068,00 |
| 09.07.2025 | 42,12 | 42,55 | 41,27 | 42,54 | 0,97% | 232.617,00 |
| 08.07.2025 | 42,47 | 42,70 | 41,84 | 42,13 | -0,80% | 209.226,00 |
| 07.07.2025 | 42,57 | 43,12 | 42,20 | 42,47 | -1,00% | 216.392,00 |
| 03.07.2025 | 43,02 | 43,22 | 42,17 | 42,90 | 0,33% | 83.659,00 |
| 02.07.2025 | 42,50 | 43,33 | 42,15 | 42,76 | 0,80% | 191.345,00 |
| 01.07.2025 | 41,56 | 43,31 | 41,51 | 42,42 | 1,48% | 208.058,00 |
| 30.06.2025 | 42,22 | 42,24 | 41,42 | 41,80 | -0,36% | 233.718,00 |
| 27.06.2025 | 41,93 | 42,04 | 41,49 | 41,95 | 0,14% | 305.333,00 |
| 26.06.2025 | 41,79 | 42,37 | 41,39 | 41,89 | 0,31% | 120.689,00 |
| 25.06.2025 | 41,92 | 41,96 | 41,52 | 41,76 | -0,12% | 157.098,00 |
| 24.06.2025 | 41,76 | 42,38 | 41,36 | 41,81 | 0,89% | 144.701,00 |
| 23.06.2025 | 40,30 | 41,48 | 40,30 | 41,44 | 2,37% | 160.228,00 |
| 20.06.2025 | 41,27 | 41,37 | 40,07 | 40,48 | -0,56% | 608.516,00 |
| 18.06.2025 | 40,57 | 41,49 | 40,47 | 40,71 | 0,35% | 239.211,00 |
| 17.06.2025 | 40,43 | 41,70 | 40,00 | 40,57 | -0,61% | 169.993,00 |
| 16.06.2025 | 40,67 | 41,01 | 40,28 | 40,82 | 0,95% | 196.335,00 |
| 13.06.2025 | 40,77 | 41,44 | 40,25 | 40,44 | -2,24% | 145.953,00 |
| 12.06.2025 | 41,13 | 41,62 | 40,98 | 41,36 | -0,39% | 159.079,00 |
| 11.06.2025 | 42,52 | 42,52 | 41,42 | 41,52 | -1,49% | 217.574,00 |
| 10.06.2025 | 42,03 | 42,62 | 41,77 | 42,15 | 0,43% | 148.829,00 |
| 09.06.2025 | 41,93 | 42,27 | 41,79 | 41,97 | 1,13% | 129.717,00 |
| 06.06.2025 | 42,00 | 42,37 | 41,16 | 41,50 | 0,17% | 168.031,00 |
| 05.06.2025 | 41,14 | 41,71 | 40,92 | 41,43 | 0,83% | 170.844,00 |
| 04.06.2025 | 41,29 | 41,48 | 41,00 | 41,09 | -0,68% | 186.260,00 |
| 03.06.2025 | 39,97 | 41,41 | 39,97 | 41,37 | 3,37% | 173.385,00 |
| 02.06.2025 | 40,30 | 40,30 | 38,97 | 40,02 | -0,89% | 204.455,00 |
| 30.05.2025 | 40,46 | 40,63 | 40,14 | 40,38 | -0,66% | 256.382,00 |
| 29.05.2025 | 40,71 | 41,10 | 40,23 | 40,65 | 0,02% | 124.835,00 |
| 28.05.2025 | 40,96 | 41,29 | 40,35 | 40,64 | -1,01% | 140.604,00 |
| 27.05.2025 | 39,78 | 41,11 | 39,55 | 41,06 | 4,55% | 146.978,00 |
| 23.05.2025 | 39,03 | 39,65 | 38,03 | 39,27 | -1,33% | 124.911,00 |
| 22.05.2025 | 39,56 | 40,01 | 39,05 | 39,80 | 0,56% | 188.718,00 |
| 21.05.2025 | 39,78 | 40,37 | 38,95 | 39,58 | -1,59% | 186.410,00 |
| 20.05.2025 | 40,53 | 40,75 | 40,09 | 40,22 | -0,64% | 244.421,00 |
| 19.05.2025 | 40,12 | 40,75 | 40,01 | 40,48 | -0,76% | 131.709,00 |
| 16.05.2025 | 40,59 | 40,98 | 40,27 | 40,79 | 0,02% | 165.861,00 |
| 15.05.2025 | 40,50 | 40,91 | 40,38 | 40,78 | 0,25% | 122.047,00 |
| 14.05.2025 | 41,84 | 41,84 | 40,65 | 40,68 | -3,27% | 201.310,00 |
| 13.05.2025 | 40,11 | 42,08 | 40,11 | 42,06 | 3,51% | 279.886,00 |
| 12.05.2025 | 41,45 | 41,88 | 40,16 | 40,63 | 2,01% | 252.706,00 |
| 09.05.2025 | 38,31 | 40,37 | 37,99 | 39,83 | 3,75% | 322.132,00 |
| 08.05.2025 | 36,96 | 38,67 | 36,11 | 38,39 | 6,28% | 589.800,00 |
| 07.05.2025 | 36,00 | 36,88 | 35,59 | 36,12 | 0,56% | 639.594,00 |
| 06.05.2025 | 35,36 | 36,02 | 34,53 | 35,92 | 4,63% | 326.010,00 |
| 05.05.2025 | 34,02 | 34,50 | 33,81 | 34,33 | -0,44% | 165.207,00 |
| 02.05.2025 | 33,40 | 34,48 | 33,39 | 34,48 | 3,26% | 150.229,00 |
| 01.05.2025 | 33,11 | 33,60 | 32,76 | 33,39 | 1,21% | 162.401,00 |
| 30.04.2025 | 32,78 | 33,09 | 32,48 | 32,99 | -1,38% | 165.057,00 |
| 29.04.2025 | 32,91 | 33,49 | 32,77 | 33,45 | 1,80% | 132.657,00 |
| 28.04.2025 | 32,81 | 33,38 | 32,44 | 32,86 | -0,30% | 155.814,00 |
| 25.04.2025 | 32,43 | 32,96 | 32,27 | 32,96 | 1,07% | 118.350,00 |
| 24.04.2025 | 31,88 | 32,69 | 31,43 | 32,61 | 2,29% | 138.103,00 |
| 23.04.2025 | 32,22 | 33,03 | 31,85 | 31,88 | 1,24% | 140.742,00 |
| 22.04.2025 | 31,56 | 32,21 | 30,83 | 31,49 | 0,86% | 169.875,00 |
| 21.04.2025 | 31,34 | 31,54 | 30,76 | 31,22 | -1,64% | 144.422,00 |
| 17.04.2025 | 31,26 | 32,04 | 31,26 | 31,74 | 1,44% | 172.776,00 |
| 16.04.2025 | 31,15 | 31,55 | 30,75 | 31,29 | -0,19% | 165.498,00 |
| 15.04.2025 | 31,55 | 31,71 | 31,07 | 31,35 | 0,77% | 381.059,00 |
| 14.04.2025 | 31,75 | 31,75 | 30,99 | 31,11 | -0,38% | 251.376,00 |
| 11.04.2025 | 30,93 | 31,56 | 29,89 | 31,23 | 0,64% | 189.193,00 |
| 10.04.2025 | 31,25 | 31,99 | 29,99 | 31,03 | -3,24% | 284.349,00 |
| 09.04.2025 | 29,22 | 32,56 | 28,82 | 32,07 | 8,23% | 342.654,00 |
| 08.04.2025 | 31,18 | 31,23 | 29,31 | 29,63 | -1,53% | 242.991,00 |