36,530$
0,41%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,43 | 36,80 | 36,14 | 36,51 | 0,36% | - |
| 27.02.2025 | 36,64 | 37,09 | 36,12 | 36,38 | -0,71% | 314.104,00 |
| 26.02.2025 | 36,55 | 37,00 | 36,29 | 36,64 | 0,11% | 308.503,00 |
| 25.02.2025 | 36,77 | 37,03 | 36,26 | 36,60 | -0,97% | 442.113,00 |
| 24.02.2025 | 37,44 | 37,65 | 36,80 | 36,96 | -0,65% | 218.943,00 |
| 21.02.2025 | 38,16 | 38,43 | 37,07 | 37,20 | -1,64% | 217.000,00 |
| 20.02.2025 | 37,45 | 38,05 | 36,71 | 37,82 | 1,69% | 170.641,00 |
| 19.02.2025 | 37,18 | 37,42 | 36,78 | 37,19 | -0,80% | 189.596,00 |
| 18.02.2025 | 37,51 | 37,78 | 36,96 | 37,49 | -0,07% | 172.197,00 |
| 17.02.2025 | 37,50 | 37,53 | 37,47 | 37,52 | 0,26% | - |
| 14.02.2025 | 37,35 | 37,81 | 37,08 | 37,42 | 0,21% | 149.131,00 |
| 13.02.2025 | 37,35 | 37,58 | 36,81 | 37,34 | 0,59% | 205.447,00 |
| 12.02.2025 | 37,47 | 37,74 | 36,63 | 37,12 | -2,21% | 192.617,00 |
| 11.02.2025 | 38,55 | 39,22 | 37,82 | 37,96 | -2,06% | 221.825,00 |
| 10.02.2025 | 38,00 | 38,81 | 37,39 | 38,76 | 1,95% | 316.533,00 |
| 07.02.2025 | 38,61 | 39,39 | 37,80 | 38,02 | -1,96% | 210.418,00 |
| 06.02.2025 | 39,82 | 40,18 | 38,56 | 38,78 | -2,49% | 294.826,00 |
| 05.02.2025 | 40,27 | 40,83 | 39,70 | 39,77 | -0,77% | 204.214,00 |
| 04.02.2025 | 40,03 | 41,15 | 39,85 | 40,08 | -0,64% | 239.901,00 |
| 03.02.2025 | 40,87 | 41,21 | 40,06 | 40,34 | -3,61% | 318.013,00 |
| 31.01.2025 | 43,16 | 43,83 | 41,36 | 41,85 | -1,74% | 401.442,00 |
| 30.01.2025 | 47,83 | 48,13 | 41,67 | 42,59 | -14,80% | 632.576,00 |
| 29.01.2025 | 50,38 | 50,76 | 49,36 | 49,99 | -1,11% | 196.207,00 |
| 28.01.2025 | 50,23 | 50,75 | 49,48 | 50,55 | 0,26% | 140.156,00 |
| 27.01.2025 | 50,59 | 51,13 | 49,95 | 50,42 | -1,18% | 142.261,00 |
| 24.01.2025 | 50,90 | 51,49 | 50,72 | 51,02 | -0,37% | 119.880,00 |
| 23.01.2025 | 51,03 | 51,66 | 50,80 | 51,21 | -0,27% | 168.276,00 |
| 22.01.2025 | 51,50 | 52,02 | 51,21 | 51,35 | -0,64% | 219.451,00 |
| 21.01.2025 | 50,93 | 52,06 | 50,73 | 51,68 | 2,42% | 129.916,00 |
| 17.01.2025 | 50,60 | 51,23 | 49,94 | 50,46 | 0,84% | 123.056,00 |
| 16.01.2025 | 49,40 | 50,53 | 49,32 | 50,04 | 0,79% | 203.506,00 |
| 15.01.2025 | 50,59 | 51,17 | 49,58 | 49,65 | 0,71% | 114.187,00 |
| 14.01.2025 | 47,87 | 49,44 | 47,87 | 49,30 | 3,59% | 134.809,00 |
| 13.01.2025 | 47,12 | 47,72 | 46,61 | 47,59 | 0,51% | 121.710,00 |
| 10.01.2025 | 46,90 | 47,59 | 46,35 | 47,35 | -1,07% | 154.728,00 |
| 08.01.2025 | 47,52 | 47,88 | 46,48 | 47,86 | -0,33% | 140.447,00 |
| 07.01.2025 | 47,93 | 48,53 | 47,46 | 48,02 | 0,46% | 211.356,00 |
| 06.01.2025 | 47,65 | 48,94 | 47,44 | 47,80 | 0,40% | 216.190,00 |
| 03.01.2025 | 47,01 | 47,73 | 46,96 | 47,61 | 1,23% | 133.868,00 |
| 02.01.2025 | 47,79 | 48,98 | 46,84 | 47,03 | -0,89% | 136.242,00 |
| 31.12.2024 | 47,34 | 48,03 | 47,29 | 47,45 | 0,61% | 112.276,00 |
| 30.12.2024 | 47,49 | 47,59 | 46,56 | 47,16 | -1,28% | 177.773,00 |
| 27.12.2024 | 48,66 | 49,56 | 47,29 | 47,77 | -2,61% | 165.005,00 |
| 26.12.2024 | 48,59 | 49,28 | 48,40 | 49,05 | 0,99% | 184.436,00 |
| 24.12.2024 | 48,15 | 48,72 | 47,70 | 48,57 | 1,17% | 106.266,00 |
| 23.12.2024 | 47,65 | 48,38 | 47,29 | 48,01 | 0,90% | 230.855,00 |
| 20.12.2024 | 48,81 | 49,67 | 47,26 | 47,58 | -3,98% | 1.981.867,00 |
| 19.12.2024 | 49,78 | 50,97 | 48,87 | 49,55 | 0,90% | 258.422,00 |
| 18.12.2024 | 51,42 | 52,12 | 48,77 | 49,11 | -3,74% | 300.437,00 |
| 17.12.2024 | 52,67 | 53,16 | 50,74 | 51,02 | -3,66% | 224.092,00 |
| 16.12.2024 | 52,48 | 53,90 | 52,08 | 52,96 | 0,82% | 194.904,00 |
| 13.12.2024 | 52,53 | 53,09 | 52,09 | 52,53 | -0,06% | 202.916,00 |
| 12.12.2024 | 53,07 | 53,44 | 52,06 | 52,56 | -1,04% | 147.044,00 |
| 11.12.2024 | 52,41 | 53,82 | 51,65 | 53,11 | 2,89% | 248.361,00 |
| 10.12.2024 | 51,82 | 52,11 | 50,73 | 51,62 | -0,60% | 164.716,00 |
| 09.12.2024 | 52,62 | 52,87 | 51,91 | 51,93 | -0,59% | 130.994,00 |
| 06.12.2024 | 51,63 | 52,33 | 51,30 | 52,24 | 1,57% | 139.488,00 |
| 05.12.2024 | 52,70 | 52,70 | 51,37 | 51,43 | -2,50% | 151.810,00 |
| 04.12.2024 | 52,69 | 53,19 | 51,99 | 52,75 | 0,17% | 131.321,00 |
| 03.12.2024 | 52,75 | 53,25 | 51,80 | 52,66 | -0,27% | 212.398,00 |
| 02.12.2024 | 50,15 | 52,83 | 49,72 | 52,80 | 4,74% | 239.807,00 |
| 29.11.2024 | 50,67 | 52,07 | 50,35 | 50,41 | -0,16% | 240.799,00 |
| 27.11.2024 | 52,10 | 52,65 | 50,46 | 50,49 | -2,66% | 169.808,00 |
| 26.11.2024 | 51,67 | 52,19 | 50,53 | 51,87 | 0,19% | 195.805,00 |
| 25.11.2024 | 51,82 | 52,98 | 51,71 | 51,77 | 1,31% | 201.793,00 |
| 22.11.2024 | 50,17 | 51,35 | 50,17 | 51,10 | 2,43% | 200.702,00 |
| 21.11.2024 | 49,44 | 50,54 | 49,24 | 49,89 | 1,53% | 126.244,00 |
| 20.11.2024 | 49,21 | 49,61 | 48,60 | 49,14 | -0,02% | 126.547,00 |
| 19.11.2024 | 48,69 | 49,51 | 48,51 | 49,15 | -0,47% | 163.483,00 |
| 18.11.2024 | 49,27 | 50,01 | 48,94 | 49,38 | 1,00% | 157.246,00 |
| 15.11.2024 | 49,47 | 49,64 | 48,50 | 48,89 | -1,05% | 236.459,00 |
| 14.11.2024 | 49,49 | 49,99 | 48,83 | 49,41 | 0,26% | 210.452,00 |
| 13.11.2024 | 51,44 | 52,19 | 49,26 | 49,28 | -3,01% | 230.019,00 |
| 12.11.2024 | 51,76 | 52,36 | 50,76 | 50,81 | -2,10% | 195.106,00 |
| 11.11.2024 | 52,63 | 53,76 | 51,69 | 51,90 | -0,04% | 194.893,00 |
| 08.11.2024 | 51,13 | 52,96 | 50,95 | 51,92 | 2,27% | 240.901,00 |
| 07.11.2024 | 50,42 | 53,48 | 49,41 | 50,77 | 0,71% | 291.633,00 |
| 06.11.2024 | 48,66 | 51,53 | 47,59 | 50,41 | 13,00% | 339.959,00 |
| 05.11.2024 | 44,11 | 44,82 | 43,88 | 44,61 | 0,97% | 198.241,00 |
| 04.11.2024 | 43,51 | 44,82 | 43,26 | 44,18 | 1,61% | 152.958,00 |
| 01.11.2024 | 42,67 | 43,58 | 42,67 | 43,48 | 2,52% | 196.171,00 |
| 31.10.2024 | 44,32 | 44,33 | 42,23 | 42,41 | -4,22% | 214.715,00 |
| 30.10.2024 | 45,26 | 45,86 | 44,14 | 44,28 | -2,79% | 150.581,00 |
| 29.10.2024 | 44,99 | 45,88 | 44,95 | 45,55 | 0,22% | 117.808,00 |
| 28.10.2024 | 45,47 | 46,21 | 45,35 | 45,45 | 1,29% | 150.891,00 |
| 25.10.2024 | 45,64 | 45,82 | 44,59 | 44,87 | -0,66% | 173.353,00 |
| 24.10.2024 | 45,71 | 46,29 | 45,06 | 45,17 | -1,18% | 162.656,00 |
| 23.10.2024 | 46,65 | 46,94 | 45,38 | 45,71 | -2,89% | 119.893,00 |
| 22.10.2024 | 47,49 | 47,49 | 46,91 | 47,07 | -1,15% | 113.292,00 |
| 21.10.2024 | 48,62 | 48,62 | 47,52 | 47,62 | -1,96% | 104.132,00 |
| 18.10.2024 | 49,73 | 49,73 | 48,52 | 48,57 | -2,31% | 107.292,00 |
| 17.10.2024 | 49,42 | 49,98 | 48,48 | 49,72 | 0,95% | 89.006,00 |
| 16.10.2024 | 48,80 | 49,62 | 48,59 | 49,25 | 1,53% | 132.520,00 |
| 15.10.2024 | 48,14 | 49,28 | 48,14 | 48,51 | 0,21% | 133.777,00 |
| 14.10.2024 | 48,02 | 48,44 | 47,95 | 48,41 | 0,71% | 74.998,00 |
| 11.10.2024 | 47,95 | 48,43 | 47,91 | 48,07 | 0,82% | 85.672,00 |
| 10.10.2024 | 47,46 | 47,91 | 47,23 | 47,68 | -0,85% | 114.221,00 |
| 09.10.2024 | 48,39 | 48,78 | 47,92 | 48,09 | -0,66% | 152.974,00 |
| 08.10.2024 | 47,58 | 48,64 | 47,35 | 48,41 | 2,26% | 151.159,00 |
| 07.10.2024 | 47,07 | 47,62 | 46,64 | 47,34 | -0,15% | 303.657,00 |