44,243$
0,14%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 44,55 | 44,76 | 43,90 | 44,23 | 0,10% | - |
| 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 |
| 04.10.2024 | 46,61 | 47,53 | 46,24 | 47,41 | 3,69% | 137.993,00 |
| 03.10.2024 | 46,30 | 46,76 | 45,55 | 45,73 | -1,52% | 104.545,00 |
| 02.10.2024 | 46,48 | 47,10 | 46,16 | 46,43 | -0,71% | 91.455,00 |
| 01.10.2024 | 48,10 | 48,10 | 46,53 | 46,76 | -2,64% | 173.851,00 |
| 30.09.2024 | 47,14 | 48,09 | 44,13 | 48,03 | 1,14% | 164.982,00 |
| 27.09.2024 | 48,70 | 48,87 | 47,36 | 47,49 | -1,40% | 150.418,00 |
| 26.09.2024 | 48,21 | 48,90 | 47,38 | 48,17 | 1,23% | 186.471,00 |
| 25.09.2024 | 47,50 | 47,96 | 47,30 | 47,58 | 0,23% | 210.913,00 |
| 24.09.2024 | 47,71 | 47,99 | 47,20 | 47,47 | -0,21% | 218.854,00 |
| 23.09.2024 | 48,40 | 48,71 | 47,22 | 47,57 | -1,29% | 212.062,00 |
| 20.09.2024 | 48,59 | 49,95 | 48,15 | 48,19 | -1,33% | 1.558.591,00 |
| 19.09.2024 | 49,15 | 49,35 | 48,41 | 48,84 | 2,33% | 223.135,00 |
| 18.09.2024 | 47,98 | 49,20 | 47,59 | 47,73 | -0,40% | 259.244,00 |
| 17.09.2024 | 47,60 | 48,51 | 47,32 | 47,92 | 1,78% | 220.604,00 |
| 16.09.2024 | 46,74 | 47,18 | 46,24 | 47,08 | 1,14% | 184.851,00 |
| 13.09.2024 | 45,97 | 46,91 | 45,75 | 46,55 | 2,33% | 144.098,00 |
| 12.09.2024 | 44,46 | 45,67 | 43,85 | 45,49 | 3,11% | 242.169,00 |
| 11.09.2024 | 44,60 | 44,81 | 43,14 | 44,12 | -1,05% | 240.520,00 |
| 10.09.2024 | 45,24 | 45,45 | 44,34 | 44,59 | -1,57% | 177.361,00 |
| 09.09.2024 | 46,50 | 46,55 | 45,21 | 45,30 | -2,58% | 241.996,00 |
| 06.09.2024 | 48,00 | 48,28 | 46,22 | 46,50 | -2,78% | 191.420,00 |
| 05.09.2024 | 48,35 | 48,37 | 47,41 | 47,83 | -1,08% | 207.601,00 |
| 04.09.2024 | 48,56 | 49,00 | 47,92 | 48,35 | -0,56% | 323.830,00 |
| 03.09.2024 | 50,26 | 51,24 | 48,62 | 48,62 | -4,55% | 276.856,00 |
| 30.08.2024 | 51,67 | 52,11 | 50,06 | 50,94 | -2,60% | 427.701,00 |
| 29.08.2024 | 51,90 | 52,54 | 51,20 | 52,30 | 0,77% | 382.189,00 |
| 28.08.2024 | 48,07 | 52,68 | 48,07 | 51,90 | 8,35% | 483.342,00 |
| 27.08.2024 | 46,30 | 48,49 | 44,88 | 47,90 | -2,07% | 469.567,00 |
| 26.08.2024 | 49,83 | 49,90 | 48,81 | 48,91 | -0,57% | 222.987,00 |
| 23.08.2024 | 48,21 | 49,85 | 46,92 | 49,19 | 2,42% | 249.096,00 |
| 22.08.2024 | 48,53 | 48,53 | 47,75 | 48,03 | -0,81% | 147.000,00 |
| 21.08.2024 | 48,44 | 48,85 | 48,06 | 48,42 | 0,39% | 185.799,00 |
| 20.08.2024 | 49,04 | 49,04 | 48,16 | 48,23 | -1,65% | 114.172,00 |
| 19.08.2024 | 48,85 | 49,20 | 48,61 | 49,04 | 0,88% | 138.687,00 |
| 16.08.2024 | 48,22 | 48,90 | 48,13 | 48,61 | 0,68% | 192.371,00 |
| 15.08.2024 | 46,69 | 48,90 | 46,69 | 48,28 | 0,54% | 128.393,00 |
| 14.08.2024 | 48,58 | 48,78 | 47,72 | 48,02 | -0,60% | 101.302,00 |
| 13.08.2024 | 47,75 | 48,36 | 47,48 | 48,31 | 2,27% | 136.468,00 |
| 12.08.2024 | 48,41 | 48,41 | 46,90 | 47,24 | -2,60% | 131.924,00 |
| 09.08.2024 | 47,75 | 48,66 | 47,27 | 48,50 | 2,26% | 181.369,00 |
| 08.08.2024 | 46,89 | 47,44 | 46,51 | 47,43 | 2,73% | 101.597,00 |
| 07.08.2024 | 47,19 | 48,05 | 45,74 | 46,17 | -0,56% | 134.251,00 |
| 06.08.2024 | 45,70 | 46,90 | 45,70 | 46,43 | 1,49% | 125.721,00 |
| 05.08.2024 | 44,96 | 46,32 | 44,33 | 45,75 | -3,60% | 156.742,00 |
| 02.08.2024 | 47,33 | 47,52 | 46,51 | 47,46 | -3,58% | 204.091,00 |
| 01.08.2024 | 52,22 | 52,79 | 49,09 | 49,22 | -5,60% | 231.102,00 |
| 31.07.2024 | 51,33 | 53,29 | 50,94 | 52,14 | 2,48% | 175.391,00 |
| 30.07.2024 | 50,55 | 51,87 | 49,99 | 50,88 | 1,37% | 196.768,00 |
| 29.07.2024 | 50,64 | 50,86 | 49,76 | 50,19 | -0,38% | 162.734,00 |
| 26.07.2024 | 49,88 | 50,47 | 49,25 | 50,38 | 2,82% | 157.079,00 |
| 25.07.2024 | 48,14 | 49,79 | 48,12 | 49,00 | 2,08% | 135.910,00 |
| 24.07.2024 | 48,96 | 50,00 | 47,93 | 48,00 | -2,91% | 127.228,00 |
| 23.07.2024 | 47,68 | 49,94 | 47,49 | 49,44 | 3,11% | 178.461,00 |
| 22.07.2024 | 46,56 | 48,05 | 46,25 | 47,95 | 3,34% | 185.337,00 |
| 19.07.2024 | 46,93 | 47,53 | 46,25 | 46,40 | -1,02% | 154.108,00 |
| 18.07.2024 | 47,02 | 48,25 | 46,45 | 46,88 | -1,03% | 145.249,00 |
| 17.07.2024 | 47,13 | 48,00 | 46,99 | 47,37 | -0,40% | 201.221,00 |
| 16.07.2024 | 46,55 | 47,61 | 46,27 | 47,56 | 3,53% | 208.636,00 |
| 15.07.2024 | 45,05 | 46,69 | 45,05 | 45,94 | 2,02% | 169.461,00 |
| 12.07.2024 | 44,71 | 45,83 | 44,53 | 45,03 | 1,99% | 215.470,00 |
| 11.07.2024 | 43,17 | 44,50 | 42,90 | 44,15 | 3,93% | 152.418,00 |
| 10.07.2024 | 41,73 | 42,80 | 41,73 | 42,48 | 1,55% | 155.092,00 |
| 09.07.2024 | 42,75 | 42,75 | 41,68 | 41,83 | -1,51% | 156.180,00 |
| 08.07.2024 | 42,40 | 43,12 | 42,22 | 42,47 | 1,29% | 206.026,00 |
| 05.07.2024 | 43,45 | 43,80 | 41,81 | 41,93 | -4,16% | 173.494,00 |
| 03.07.2024 | 43,67 | 43,86 | 43,14 | 43,75 | 0,69% | 140.747,00 |
| 02.07.2024 | 43,51 | 44,03 | 43,20 | 43,45 | 0,07% | 166.784,00 |
| 01.07.2024 | 44,14 | 44,18 | 42,87 | 43,42 | -2,01% | 203.105,00 |
| 28.06.2024 | 44,20 | 44,59 | 43,63 | 44,31 | 1,28% | 367.291,00 |
| 27.06.2024 | 44,44 | 44,54 | 43,47 | 43,75 | -0,82% | 181.870,00 |
| 26.06.2024 | 43,37 | 44,12 | 42,98 | 44,11 | 1,61% | 205.970,00 |
| 25.06.2024 | 44,39 | 44,39 | 43,27 | 43,41 | -2,38% | 232.749,00 |
| 24.06.2024 | 44,77 | 45,21 | 44,26 | 44,47 | -0,94% | 236.213,00 |
| 21.06.2024 | 44,12 | 45,18 | 44,02 | 44,89 | 1,65% | 1.866.439,00 |
| 20.06.2024 | 44,07 | 45,01 | 43,83 | 44,16 | 0,20% | 275.914,00 |
| 18.06.2024 | 44,44 | 44,69 | 44,05 | 44,07 | -0,70% | 247.764,00 |
| 17.06.2024 | 43,97 | 44,48 | 43,62 | 44,38 | 0,86% | 171.767,00 |
| 14.06.2024 | 44,70 | 44,70 | 43,74 | 44,00 | -2,72% | 153.776,00 |