36,379$
-17,79%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 36,94 | 39,90 | 35,54 | 36,36 | -17,83% | 620.218,00 |
| 04.02.2026 | 44,00 | 45,23 | 43,79 | 44,25 | 0,61% | 289.106,00 |
| 03.02.2026 | 44,04 | 44,72 | 43,16 | 43,98 | -0,48% | 236.938,00 |
| 02.02.2026 | 42,97 | 44,55 | 42,41 | 44,19 | 2,79% | 189.379,00 |
| 30.01.2026 | 42,05 | 43,25 | 41,86 | 42,99 | 0,94% | 216.226,00 |
| 29.01.2026 | 41,52 | 42,63 | 41,52 | 42,59 | 2,73% | 155.301,00 |
| 28.01.2026 | 41,35 | 42,04 | 41,02 | 41,46 | 0,80% | 149.500,00 |
| 27.01.2026 | 41,13 | 41,38 | 40,35 | 41,13 | 0,19% | 185.737,00 |
| 26.01.2026 | 40,69 | 41,25 | 39,98 | 41,05 | 0,84% | 174.981,00 |
| 23.01.2026 | 41,16 | 41,35 | 40,24 | 40,71 | -1,79% | 191.632,00 |
| 22.01.2026 | 41,38 | 41,78 | 41,24 | 41,45 | 0,68% | 179.779,00 |
| 21.01.2026 | 39,72 | 41,58 | 39,72 | 41,17 | 4,39% | 155.207,00 |
| 20.01.2026 | 40,29 | 40,80 | 39,34 | 39,44 | -3,95% | 224.377,00 |
| 19.01.2026 | 41,03 | 41,16 | 41,00 | 41,06 | -0,60% | - |
| 16.01.2026 | 41,94 | 42,30 | 41,08 | 41,31 | -1,74% | 166.685,00 |
| 15.01.2026 | 41,28 | 42,23 | 41,28 | 42,04 | 1,79% | 112.409,00 |
| 14.01.2026 | 41,39 | 41,73 | 41,06 | 41,30 | -0,39% | 148.466,00 |
| 13.01.2026 | 41,27 | 41,90 | 41,22 | 41,46 | 0,78% | 147.171,00 |
| 12.01.2026 | 40,51 | 41,28 | 40,12 | 41,14 | 0,88% | 142.161,00 |
| 09.01.2026 | 40,37 | 41,00 | 40,02 | 40,78 | 0,84% | 216.321,00 |
| 08.01.2026 | 39,24 | 41,00 | 39,24 | 40,44 | 2,15% | 326.268,00 |
| 07.01.2026 | 39,73 | 39,78 | 38,61 | 39,59 | 0,23% | 234.951,00 |
| 06.01.2026 | 39,13 | 39,59 | 38,69 | 39,50 | 0,23% | 137.669,00 |
| 05.01.2026 | 39,08 | 39,74 | 39,08 | 39,41 | 0,90% | 122.795,00 |
| 02.01.2026 | 39,24 | 39,68 | 38,75 | 39,06 | 0,00% | 132.527,00 |
| 31.12.2025 | 39,58 | 39,61 | 39,02 | 39,06 | -1,21% | 99.631,00 |
| 30.12.2025 | 39,86 | 39,93 | 39,52 | 39,54 | -0,75% | 99.760,00 |
| 29.12.2025 | 39,56 | 39,86 | 39,25 | 39,84 | 0,33% | 148.287,00 |
| 26.12.2025 | 39,61 | 39,83 | 39,31 | 39,71 | -0,08% | 107.803,00 |
| 24.12.2025 | 39,58 | 40,00 | 39,55 | 39,74 | 0,53% | 78.736,00 |
| 23.12.2025 | 39,90 | 40,20 | 39,50 | 39,53 | -1,22% | 229.514,00 |
| 22.12.2025 | 41,07 | 41,62 | 39,99 | 40,02 | -2,56% | 151.016,00 |
| 19.12.2025 | 41,43 | 42,00 | 40,93 | 41,07 | -1,23% | 890.583,00 |
| 18.12.2025 | 41,99 | 42,21 | 41,27 | 41,58 | 0,22% | 224.813,00 |
| 17.12.2025 | 41,57 | 42,24 | 38,90 | 41,49 | -0,58% | 209.725,00 |
| 16.12.2025 | 40,72 | 42,04 | 40,08 | 41,73 | 2,63% | 194.806,00 |
| 15.12.2025 | 42,05 | 42,37 | 40,58 | 40,66 | -3,01% | 246.696,00 |
| 12.12.2025 | 42,76 | 43,41 | 41,67 | 41,92 | -1,94% | 194.547,00 |
| 11.12.2025 | 42,37 | 42,93 | 42,02 | 42,75 | 1,28% | 180.031,00 |
| 10.12.2025 | 41,08 | 42,45 | 40,65 | 42,21 | 2,75% | 154.688,00 |
| 09.12.2025 | 40,69 | 41,43 | 40,06 | 41,08 | 0,88% | 140.837,00 |
| 08.12.2025 | 41,39 | 41,39 | 40,55 | 40,72 | -0,56% | 161.799,00 |
| 05.12.2025 | 41,22 | 41,50 | 40,69 | 40,95 | -1,09% | 182.934,00 |
| 04.12.2025 | 41,78 | 42,20 | 41,37 | 41,40 | -0,91% | 128.726,00 |
| 03.12.2025 | 41,86 | 42,24 | 41,18 | 41,78 | -0,21% | 194.234,00 |
| 02.12.2025 | 41,43 | 42,10 | 41,03 | 41,87 | 1,72% | 171.714,00 |
| 01.12.2025 | 40,88 | 41,39 | 40,64 | 41,16 | 0,10% | 122.351,00 |
| 28.11.2025 | 41,47 | 41,75 | 40,95 | 41,12 | -0,51% | 73.950,00 |
| 26.11.2025 | 41,21 | 41,82 | 40,95 | 41,33 | 0,49% | 232.736,00 |
| 25.11.2025 | 40,52 | 41,64 | 40,01 | 41,13 | 2,31% | 205.486,00 |
| 24.11.2025 | 39,60 | 40,44 | 39,60 | 40,20 | 1,75% | 129.763,00 |
| 21.11.2025 | 37,79 | 39,88 | 37,51 | 39,51 | 4,75% | 175.686,00 |
| 20.11.2025 | 39,04 | 40,24 | 37,36 | 37,72 | -2,10% | 146.209,00 |
| 19.11.2025 | 38,70 | 39,02 | 38,39 | 38,53 | -0,41% | 136.687,00 |
| 18.11.2025 | 38,76 | 39,19 | 38,36 | 38,69 | -0,26% | 153.525,00 |
| 17.11.2025 | 40,52 | 41,05 | 38,52 | 38,79 | -4,72% | 131.680,00 |
| 14.11.2025 | 40,47 | 40,84 | 40,16 | 40,71 | -0,29% | 153.088,00 |
| 13.11.2025 | 41,03 | 41,97 | 40,62 | 40,83 | -1,65% | 201.462,00 |
| 12.11.2025 | 40,74 | 41,82 | 40,74 | 41,52 | 2,13% | 149.267,00 |
| 11.11.2025 | 41,18 | 41,39 | 40,56 | 40,65 | -1,55% | 150.881,00 |
| 10.11.2025 | 41,25 | 41,40 | 40,43 | 41,29 | 1,70% | 175.184,00 |
| 07.11.2025 | 41,09 | 41,19 | 39,89 | 40,60 | -1,43% | 216.088,00 |
| 06.11.2025 | 37,36 | 41,92 | 36,00 | 41,19 | -1,65% | 286.874,00 |
| 05.11.2025 | 41,11 | 41,92 | 40,95 | 41,88 | 1,97% | 174.580,00 |
| 04.11.2025 | 41,69 | 41,69 | 40,68 | 41,07 | -2,86% | 154.255,00 |
| 03.11.2025 | 42,76 | 42,84 | 42,04 | 42,28 | -1,46% | 238.819,00 |
| 31.10.2025 | 42,23 | 43,34 | 42,08 | 42,91 | 1,53% | 146.145,00 |
| 30.10.2025 | 41,84 | 42,63 | 41,82 | 42,26 | 0,60% | 140.956,00 |
| 29.10.2025 | 42,11 | 42,61 | 41,68 | 42,01 | -0,73% | 228.307,00 |
| 28.10.2025 | 42,07 | 42,60 | 41,62 | 42,32 | -0,14% | 79.503,00 |
| 27.10.2025 | 43,07 | 43,50 | 42,28 | 42,38 | -1,24% | 110.724,00 |
| 24.10.2025 | 43,41 | 43,44 | 42,76 | 42,91 | -0,11% | 119.892,00 |
| 23.10.2025 | 42,12 | 43,17 | 42,12 | 42,96 | 1,46% | 98.366,00 |
| 22.10.2025 | 42,95 | 43,11 | 42,03 | 42,34 | -1,42% | 133.129,00 |
| 21.10.2025 | 42,32 | 43,20 | 42,32 | 42,95 | 0,75% | 96.506,00 |
| 20.10.2025 | 42,02 | 42,77 | 41,92 | 42,63 | 2,62% | 94.748,00 |
| 17.10.2025 | 41,73 | 41,84 | 41,43 | 41,54 | -0,22% | - |
| 16.10.2025 | 42,61 | 42,87 | 41,62 | 41,63 | -2,30% | 157.987,00 |
| 15.10.2025 | 42,61 | 43,47 | 42,27 | 42,61 | 1,31% | 186.721,00 |
| 14.10.2025 | 40,70 | 42,28 | 40,70 | 42,06 | 2,06% | 154.264,00 |
| 13.10.2025 | 41,10 | 41,50 | 40,63 | 41,21 | 1,88% | 105.978,00 |
| 10.10.2025 | 41,48 | 41,52 | 40,27 | 40,45 | -2,48% | 155.406,00 |
| 09.10.2025 | 42,10 | 42,10 | 41,04 | 41,48 | -1,47% | 135.126,00 |
| 08.10.2025 | 41,23 | 42,11 | 41,00 | 42,10 | 1,45% | 171.719,00 |
| 07.10.2025 | 42,79 | 43,23 | 41,45 | 41,50 | -2,83% | 137.526,00 |
| 06.10.2025 | 44,38 | 44,60 | 42,56 | 42,71 | -3,17% | 267.625,00 |
| 03.10.2025 | 44,00 | 44,77 | 44,00 | 44,11 | 0,68% | 158.568,00 |
| 02.10.2025 | 43,89 | 44,23 | 43,13 | 43,81 | -0,02% | 138.346,00 |
| 01.10.2025 | 43,64 | 44,35 | 43,01 | 43,82 | -0,39% | 158.947,00 |
| 30.09.2025 | 44,30 | 44,50 | 43,41 | 43,99 | -0,45% | 126.737,00 |
| 29.09.2025 | 44,39 | 44,58 | 43,59 | 44,19 | -0,02% | 185.034,00 |
| 26.09.2025 | 44,07 | 44,29 | 43,85 | 44,20 | 0,73% | 139.929,00 |
| 25.09.2025 | 43,97 | 44,17 | 43,37 | 43,88 | -1,48% | 209.098,00 |
| 24.09.2025 | 44,38 | 45,35 | 43,71 | 44,54 | 0,56% | 247.281,00 |
| 23.09.2025 | 44,26 | 45,06 | 43,85 | 44,29 | 0,64% | 244.829,00 |
| 22.09.2025 | 43,74 | 44,15 | 43,21 | 44,01 | 0,48% | 185.410,00 |
| 19.09.2025 | 44,51 | 44,64 | 43,60 | 43,80 | -1,20% | 550.528,00 |
| 18.09.2025 | 44,18 | 44,86 | 43,87 | 44,33 | 0,89% | 271.357,00 |
| 17.09.2025 | 45,03 | 45,23 | 43,82 | 43,94 | -2,51% | 391.446,00 |
| 16.09.2025 | 45,06 | 45,24 | 44,55 | 45,07 | 0,10% | 178.618,00 |