40,580$
0,35%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 326.257,00 |
| 07.01.2026 | 39,73 | 39,78 | 38,61 | 39,59 | 0,23% | 234.945,00 |
| 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% | 122.768,00 |
| 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% | 148.277,00 |
| 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% | 229.503,00 |
| 22.12.2025 | 41,07 | 41,62 | 39,99 | 40,02 | -2,56% | 151.011,00 |
| 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% | 224.812,00 |
| 17.12.2025 | 41,57 | 42,24 | 38,90 | 41,49 | -0,58% | 209.694,00 |
| 16.12.2025 | 40,72 | 42,04 | 40,08 | 41,73 | 2,63% | 194.599,00 |
| 15.12.2025 | 42,05 | 42,37 | 40,58 | 40,66 | -3,01% | 246.694,00 |
| 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% | 180.021,00 |
| 10.12.2025 | 41,08 | 42,45 | 40,65 | 42,21 | 2,75% | 153.588,00 |
| 09.12.2025 | 40,69 | 41,43 | 40,06 | 41,08 | 0,88% | 139.919,00 |
| 08.12.2025 | 41,39 | 41,39 | 40,55 | 40,72 | -0,56% | 129.086,00 |
| 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% | 128.725,00 |
| 03.12.2025 | 41,86 | 42,24 | 41,18 | 41,78 | -0,21% | 194.231,00 |
| 02.12.2025 | 41,43 | 42,10 | 41,03 | 41,87 | 1,85% | 171.657,00 |
| 01.12.2025 | 40,88 | 41,39 | 40,64 | 41,11 | -0,02% | 122.346,00 |
| 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% | 129.621,00 |
| 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% | 146.188,00 |
| 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% | 131.510,00 |
| 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% | 201.357,00 |
| 12.11.2025 | 40,74 | 41,82 | 40,74 | 41,52 | 2,08% | 149.267,00 |
| 11.11.2025 | 41,18 | 41,39 | 40,56 | 40,67 | -1,50% | 150.880,00 |
| 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% | 286.871,00 |
| 05.11.2025 | 41,11 | 41,92 | 40,95 | 41,88 | 2,03% | 173.523,00 |
| 04.11.2025 | 41,69 | 41,69 | 40,68 | 41,05 | -2,92% | 154.255,00 |
| 03.11.2025 | 42,76 | 42,84 | 42,04 | 42,28 | -1,46% | 238.783,00 |
| 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 | 0,79% | 140.829,00 |
| 29.10.2025 | 42,11 | 42,61 | 41,68 | 41,93 | -0,92% | 186.192,00 |
| 28.10.2025 | 42,07 | 42,60 | 41,62 | 42,32 | -0,14% | 79.433,00 |
| 27.10.2025 | 43,07 | 43,50 | 42,28 | 42,38 | -1,24% | 110.720,00 |
| 24.10.2025 | 43,41 | 43,44 | 42,76 | 42,91 | 0,07% | 119.892,00 |
| 23.10.2025 | 42,34 | 43,25 | 42,31 | 42,88 | 1,28% | 98.353,00 |
| 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 | 2,50% | 94.748,00 |
| 17.10.2025 | 41,56 | 41,93 | 41,32 | 41,59 | -0,10% | 128.930,00 |
| 16.10.2025 | 42,61 | 42,87 | 41,62 | 41,63 | -2,27% | 157.987,00 |
| 15.10.2025 | 42,61 | 43,47 | 42,27 | 42,60 | 1,30% | 186.532,00 |
| 14.10.2025 | 40,70 | 42,28 | 40,70 | 42,05 | 2,04% | 154.238,00 |
| 13.10.2025 | 41,10 | 41,50 | 40,63 | 41,21 | 1,88% | 105.104,00 |
| 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% | 135.123,00 |
| 08.10.2025 | 41,23 | 42,11 | 41,00 | 42,10 | 1,45% | 171.711,00 |
| 07.10.2025 | 42,79 | 43,23 | 41,45 | 41,50 | -2,83% | 137.525,00 |
| 06.10.2025 | 44,38 | 44,60 | 42,56 | 42,71 | -3,09% | 267.584,00 |
| 03.10.2025 | 44,17 | 44,74 | 44,07 | 44,07 | 0,59% | 15.189,00 |
| 02.10.2025 | 43,89 | 44,23 | 43,13 | 43,81 | -0,02% | 138.203,00 |
| 01.10.2025 | 43,64 | 44,35 | 43,01 | 43,82 | -0,34% | 158.713,00 |
| 30.09.2025 | 44,30 | 44,50 | 43,41 | 43,97 | -0,50% | 126.412,00 |
| 29.09.2025 | 44,39 | 44,58 | 43,59 | 44,19 | -0,02% | 181.496,00 |
| 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% | 207.861,00 |
| 24.09.2025 | 44,38 | 45,35 | 43,71 | 44,54 | 0,56% | 245.495,00 |
| 23.09.2025 | 44,26 | 45,06 | 43,85 | 44,29 | 0,64% | 243.389,00 |
| 22.09.2025 | 43,74 | 44,15 | 43,21 | 44,01 | 0,48% | 185.186,00 |
| 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% | 270.197,00 |
| 17.09.2025 | 45,03 | 45,23 | 43,82 | 43,91 | -2,57% | 391.406,00 |
| 16.09.2025 | 45,06 | 45,24 | 44,55 | 45,07 | 0,10% | 178.565,00 |
| 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 | -2,79% | 154.678,00 |
| 08.09.2025 | 45,38 | 45,50 | 44,24 | 44,46 | -1,02% | 192.979,00 |
| 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% | 306.674,00 |
| 02.09.2025 | 43,06 | 43,85 | 42,86 | 43,62 | -0,08% | 246.455,00 |
| 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% | 194.477,00 |
| 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% | 377.064,00 |
| 25.08.2025 | 44,63 | 45,24 | 44,26 | 44,34 | -0,66% | 305.184,00 |
| 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% | 751.166,00 |
| 20.08.2025 | 43,14 | 43,14 | 41,45 | 42,53 | -1,23% | 483.423,00 |
| 19.08.2025 | 42,58 | 43,34 | 42,57 | 43,06 | 0,84% | 223.009,00 |