32,274$
-1,03%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,52 | 32,65 | 32,28 | 32,31 | -0,93% | - |
| 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 |
| 07.04.2025 | 29,21 | 31,33 | 28,76 | 30,09 | -0,59% | 339.340,00 |
| 04.04.2025 | 30,23 | 30,69 | 29,55 | 30,27 | -4,18% | 299.814,00 |
| 03.04.2025 | 32,63 | 33,68 | 31,10 | 31,59 | -7,77% | 251.074,00 |
| 02.04.2025 | 33,22 | 34,48 | 33,22 | 34,25 | 1,36% | 151.834,00 |
| 01.04.2025 | 33,99 | 34,28 | 33,44 | 33,79 | -0,62% | 241.911,00 |
| 31.03.2025 | 34,04 | 34,65 | 33,68 | 34,00 | -1,36% | 368.940,00 |
| 28.03.2025 | 35,42 | 35,42 | 34,32 | 34,47 | -2,74% | 242.404,00 |
| 27.03.2025 | 35,72 | 35,90 | 35,28 | 35,44 | -0,89% | 205.928,00 |
| 26.03.2025 | 36,37 | 36,90 | 35,54 | 35,76 | -1,43% | 194.877,00 |
| 25.03.2025 | 36,86 | 37,02 | 36,01 | 36,28 | -1,73% | 240.248,00 |
| 24.03.2025 | 35,23 | 37,01 | 35,23 | 36,92 | 4,50% | 350.120,00 |
| 21.03.2025 | 36,14 | 36,40 | 34,49 | 35,33 | -3,60% | 2.271.758,00 |
| 20.03.2025 | 36,79 | 37,42 | 36,55 | 36,65 | -1,40% | 203.370,00 |
| 19.03.2025 | 36,73 | 37,43 | 36,57 | 37,17 | 1,25% | 240.621,00 |
| 18.03.2025 | 36,16 | 37,01 | 36,16 | 36,71 | 0,63% | 272.673,00 |
| 17.03.2025 | 35,88 | 36,65 | 35,88 | 36,48 | 1,08% | 260.773,00 |
| 14.03.2025 | 35,45 | 36,42 | 35,29 | 36,09 | 2,41% | 258.356,00 |
| 13.03.2025 | 35,85 | 36,60 | 35,18 | 35,24 | -1,15% | 359.536,00 |
| 12.03.2025 | 36,17 | 36,54 | 35,05 | 35,65 | -1,19% | 252.141,00 |
| 11.03.2025 | 36,20 | 36,68 | 35,80 | 36,08 | -0,44% | 266.547,00 |
| 10.03.2025 | 36,25 | 37,06 | 36,00 | 36,24 | -1,31% | 264.574,00 |
| 07.03.2025 | 36,44 | 37,49 | 36,02 | 36,72 | 0,27% | 215.544,00 |
| 06.03.2025 | 35,13 | 36,77 | 35,09 | 36,62 | 3,21% | 208.276,00 |
| 05.03.2025 | 35,63 | 36,18 | 35,09 | 35,48 | -0,53% | 212.871,00 |
| 04.03.2025 | 35,88 | 36,20 | 35,46 | 35,67 | -1,63% | 318.222,00 |
| 03.03.2025 | 36,75 | 36,95 | 36,11 | 36,26 | -0,96% | 368.615,00 |
| 28.02.2025 | 36,68 | 36,88 | 36,05 | 36,61 | 0,63% | 376.851,00 |
| 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 |