36,080$
-1,93%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 36,48 | 36,61 | 35,95 | 36,05 | -2,09% | 199.533,00 |
| 26.03.2026 | 36,45 | 37,13 | 36,16 | 36,82 | 0,16% | 243.944,00 |
| 25.03.2026 | 36,84 | 37,29 | 36,20 | 36,76 | 0,19% | 170.153,00 |
| 24.03.2026 | 35,57 | 37,01 | 35,29 | 36,69 | 1,93% | 208.916,00 |
| 23.03.2026 | 35,85 | 36,44 | 35,13 | 36,00 | 3,94% | 197.611,00 |
| 20.03.2026 | 35,10 | 35,25 | 34,31 | 34,63 | -1,11% | 516.977,00 |
| 19.03.2026 | 33,82 | 35,46 | 33,82 | 35,02 | 2,13% | 236.159,00 |
| 18.03.2026 | 35,45 | 35,48 | 34,10 | 34,29 | -3,57% | 263.865,00 |
| 17.03.2026 | 35,77 | 36,16 | 35,25 | 35,56 | 0,31% | 153.189,00 |
| 16.03.2026 | 36,12 | 36,33 | 35,43 | 35,45 | -1,09% | 234.324,00 |
| 13.03.2026 | 36,06 | 36,48 | 35,32 | 35,84 | -0,31% | 196.544,00 |
| 12.03.2026 | 35,49 | 36,58 | 35,49 | 35,95 | -0,61% | 201.184,00 |
| 11.03.2026 | 35,86 | 36,48 | 35,75 | 36,17 | -0,08% | 175.511,00 |
| 10.03.2026 | 35,73 | 36,97 | 35,73 | 36,20 | 0,33% | 201.294,00 |
| 09.03.2026 | 35,59 | 36,18 | 35,14 | 36,08 | -0,30% | 210.844,00 |
| 06.03.2026 | 36,44 | 36,83 | 35,57 | 36,19 | -3,93% | 180.606,00 |
| 05.03.2026 | 37,74 | 37,93 | 37,05 | 37,67 | -1,10% | 266.708,00 |
| 04.03.2026 | 37,29 | 38,31 | 37,13 | 38,09 | 2,75% | 161.859,00 |
| 03.03.2026 | 35,97 | 37,28 | 35,64 | 37,07 | 0,49% | 162.843,00 |
| 02.03.2026 | 36,17 | 36,99 | 36,13 | 36,89 | 0,30% | 150.458,00 |
| 27.02.2026 | 36,50 | 36,89 | 36,10 | 36,78 | -1,08% | 178.829,00 |
| 26.02.2026 | 37,00 | 37,52 | 36,82 | 37,18 | 0,83% | 190.209,00 |
| 25.02.2026 | 36,63 | 37,05 | 36,04 | 36,88 | 1,84% | 100,00 |
| 24.02.2026 | 35,97 | 36,82 | 35,97 | 36,21 | 1,15% | 100,00 |
| 23.02.2026 | 37,25 | 37,28 | 35,55 | 35,80 | -3,87% | 100,00 |
| 20.02.2026 | 37,04 | 38,34 | 36,81 | 37,24 | -0,03% | 199.055,00 |
| 19.02.2026 | 36,88 | 37,66 | 36,80 | 37,25 | 0,00% | 239.873,00 |
| 18.02.2026 | 36,33 | 37,50 | 36,33 | 37,25 | 1,83% | 227.273,00 |
| 17.02.2026 | 36,96 | 37,35 | 36,00 | 36,58 | 2,41% | 217.764,00 |
| 13.02.2026 | 35,00 | 35,93 | 34,81 | 35,72 | 3,06% | 254.162,00 |
| 12.02.2026 | 35,23 | 35,57 | 33,76 | 34,66 | -0,03% | 260.570,00 |
| 11.02.2026 | 36,58 | 37,43 | 34,32 | 34,67 | -5,56% | 244.379,00 |
| 10.02.2026 | 37,77 | 38,41 | 36,62 | 36,71 | -2,32% | 235.068,00 |
| 09.02.2026 | 38,43 | 38,94 | 37,35 | 37,58 | -2,11% | 289.332,00 |
| 06.02.2026 | 36,87 | 39,60 | 36,87 | 38,39 | 5,58% | 747.064,00 |
| 05.02.2026 | 36,94 | 40,16 | 35,54 | 36,36 | -17,98% | 620.242,00 |
| 04.02.2026 | 44,00 | 45,23 | 43,79 | 44,33 | 0,91% | 289.106,00 |
| 03.02.2026 | 44,04 | 44,72 | 43,16 | 43,93 | -0,59% | 236.938,00 |
| 02.02.2026 | 42,97 | 44,55 | 42,41 | 44,19 | 2,79% | 189.379,00 |
| 30.01.2026 | 42,05 | 43,25 | 41,86 | 42,99 | 1,01% | 216.226,00 |
| 29.01.2026 | 41,52 | 42,63 | 41,52 | 42,56 | 2,68% | 155.301,00 |
| 28.01.2026 | 41,35 | 42,04 | 41,02 | 41,45 | 0,78% | 149.500,00 |
| 27.01.2026 | 41,13 | 41,38 | 40,35 | 41,13 | 0,19% | 185.737,00 |
| 26.01.2026 | 40,69 | 41,25 | 39,98 | 41,05 | 0,84% | 174.981,00 |
| 23.01.2026 | 41,16 | 41,35 | 40,24 | 40,71 | -1,79% | 191.632,00 |
| 22.01.2026 | 41,38 | 41,78 | 41,24 | 41,45 | 0,68% | 179.779,00 |
| 21.01.2026 | 39,72 | 41,58 | 39,72 | 41,17 | 4,47% | 155.207,00 |
| 20.01.2026 | 40,29 | 40,80 | 39,34 | 39,41 | -4,60% | 224.377,00 |
| 16.01.2026 | 41,94 | 42,30 | 41,08 | 41,31 | -1,74% | 166.685,00 |
| 15.01.2026 | 41,28 | 42,23 | 41,28 | 42,04 | 1,89% | 112.409,00 |
| 14.01.2026 | 41,39 | 41,73 | 41,06 | 41,26 | -0,48% | 148.466,00 |
| 13.01.2026 | 41,27 | 41,90 | 41,22 | 41,46 | 0,78% | 147.171,00 |
| 12.01.2026 | 40,51 | 41,28 | 40,12 | 41,14 | 0,88% | 142.161,00 |
| 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% | 326.268,00 |
| 07.01.2026 | 39,73 | 39,78 | 38,61 | 39,59 | 0,28% | 234.951,00 |
| 06.01.2026 | 39,13 | 39,59 | 38,69 | 39,48 | 0,20% | 137.669,00 |
| 05.01.2026 | 39,08 | 39,74 | 39,08 | 39,40 | 0,87% | 122.795,00 |
| 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% | 148.287,00 |
| 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% | 229.514,00 |
| 22.12.2025 | 41,07 | 41,62 | 39,99 | 40,02 | -2,56% | 151.016,00 |
| 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% | 224.813,00 |
| 17.12.2025 | 41,57 | 42,24 | 38,90 | 41,49 | -0,60% | 209.725,00 |
| 16.12.2025 | 40,72 | 42,04 | 40,08 | 41,74 | 2,66% | 194.806,00 |
| 15.12.2025 | 42,05 | 42,37 | 40,58 | 40,66 | -3,01% | 246.696,00 |
| 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% | 180.031,00 |
| 10.12.2025 | 41,08 | 42,45 | 40,65 | 42,21 | 2,75% | 154.688,00 |
| 09.12.2025 | 40,69 | 41,43 | 40,06 | 41,08 | 0,88% | 140.837,00 |
| 08.12.2025 | 41,39 | 41,39 | 40,55 | 40,72 | -0,56% | 161.799,00 |
| 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% | 128.726,00 |
| 03.12.2025 | 41,86 | 42,24 | 41,18 | 41,78 | -0,21% | 194.234,00 |
| 02.12.2025 | 41,43 | 42,10 | 41,03 | 41,87 | 1,72% | 171.714,00 |
| 01.12.2025 | 40,88 | 41,39 | 40,64 | 41,16 | 0,10% | 122.351,00 |
| 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 | 39,21 | 40,20 | 1,75% | 129.763,00 |
| 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% | 146.209,00 |
| 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% | 131.680,00 |
| 14.11.2025 | 40,47 | 40,84 | 40,16 | 40,71 | -0,25% | 153.088,00 |
| 13.11.2025 | 41,03 | 41,97 | 40,62 | 40,81 | -1,59% | 201.462,00 |
| 12.11.2025 | 40,74 | 41,82 | 40,74 | 41,47 | 2,02% | 149.267,00 |
| 11.11.2025 | 41,18 | 41,39 | 40,56 | 40,65 | -1,55% | 150.881,00 |
| 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 | -1,62% | 286.874,00 |
| 05.11.2025 | 41,11 | 41,92 | 40,95 | 41,87 | 1,95% | 174.580,00 |
| 04.11.2025 | 41,69 | 41,69 | 40,68 | 41,07 | -2,86% | 154.255,00 |
| 03.11.2025 | 42,76 | 42,84 | 42,04 | 42,28 | -1,46% | 238.819,00 |