42,224$
0,41%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -4,07% | 267.625,00 |
| 03.10.2025 | 43,97 | 44,60 | 43,95 | 44,52 | 1,63% | - |
| 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 | -0,34% | 158.947,00 |
| 30.09.2025 | 44,30 | 44,50 | 43,41 | 43,97 | -0,50% | 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 | 0,96% | 271.357,00 |
| 17.09.2025 | 45,03 | 45,23 | 43,82 | 43,91 | -2,57% | 391.446,00 |
| 16.09.2025 | 45,06 | 45,24 | 44,55 | 45,07 | 0,10% | 178.618,00 |
| 15.09.2025 | 45,03 | 45,73 | 44,78 | 45,03 | 1,18% | 180.127,00 |
| 12.09.2025 | 45,00 | 45,61 | 44,38 | 44,50 | -1,98% | 517.494,00 |
| 11.09.2025 | 43,49 | 45,54 | 43,29 | 45,40 | 4,85% | 329.102,00 |
| 10.09.2025 | 43,33 | 43,69 | 42,57 | 43,30 | 0,19% | 205.430,00 |
| 09.09.2025 | 44,24 | 44,36 | 43,04 | 43,22 | -2,65% | 154.678,00 |
| 08.09.2025 | 45,23 | 45,28 | 44,23 | 44,40 | -1,16% | 192.872,00 |
| 05.09.2025 | 44,96 | 46,25 | 44,68 | 44,92 | 0,49% | 345.718,00 |
| 04.09.2025 | 44,08 | 44,89 | 43,78 | 44,70 | 1,28% | 184.096,00 |
| 03.09.2025 | 43,57 | 44,21 | 43,32 | 44,13 | 1,19% | 307.322,00 |
| 02.09.2025 | 43,06 | 43,85 | 42,86 | 43,62 | -0,08% | 246.486,00 |
| 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 |