41,800$
-0,36%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 42,22 | 42,24 | 41,42 | 41,81 | -0,33% | 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% | 156.989,00 |
| 24.06.2025 | 41,76 | 42,38 | 41,36 | 41,81 | 0,89% | 139.196,00 |
| 23.06.2025 | 40,30 | 41,48 | 40,30 | 41,44 | 2,37% | 160.144,00 |
| 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% | 217.085,00 |
| 10.06.2025 | 42,03 | 42,62 | 41,77 | 42,15 | 0,43% | 148.570,00 |
| 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% | 170.839,00 |
| 04.06.2025 | 41,29 | 41,48 | 41,00 | 41,09 | -0,68% | 154.668,00 |
| 03.06.2025 | 39,97 | 41,41 | 39,97 | 41,37 | 3,37% | 173.384,00 |
| 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% | 140.524,00 |
| 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 |
| 21.05.2025 | 39,78 | 40,37 | 38,95 | 39,58 | -1,59% | 186.350,00 |
| 20.05.2025 | 40,53 | 40,75 | 40,09 | 40,22 | -0,64% | 244.421,00 |
| 19.05.2025 | 40,12 | 40,75 | 40,01 | 40,48 | -0,76% | 121.609,00 |
| 16.05.2025 | 40,59 | 40,98 | 40,27 | 40,79 | 0,02% | 165.861,00 |
| 15.05.2025 | 40,50 | 40,91 | 40,38 | 40,78 | 0,25% | 122.047,00 |
| 14.05.2025 | 41,84 | 41,84 | 40,65 | 40,68 | -3,27% | 198.506,00 |
| 13.05.2025 | 40,11 | 42,08 | 40,11 | 42,06 | 3,51% | 266.786,00 |
| 12.05.2025 | 41,45 | 41,88 | 40,16 | 40,63 | 2,01% | 252.506,00 |
| 09.05.2025 | 38,31 | 40,37 | 37,99 | 39,83 | 3,75% | 322.132,00 |
| 08.05.2025 | 36,96 | 38,67 | 36,11 | 38,39 | 6,28% | 587.700,00 |
| 07.05.2025 | 36,00 | 36,88 | 35,59 | 36,12 | 0,56% | 606.392,00 |
| 06.05.2025 | 35,36 | 36,02 | 34,53 | 35,92 | 4,63% | 325.611,00 |
| 05.05.2025 | 34,02 | 34,50 | 33,81 | 34,33 | -0,44% | 165.207,00 |
| 02.05.2025 | 33,40 | 34,48 | 33,39 | 34,48 | 3,26% | 150.229,00 |
| 01.05.2025 | 33,11 | 33,60 | 32,76 | 33,39 | 1,24% | 162.400,00 |
| 30.04.2025 | 32,78 | 33,09 | 32,48 | 32,98 | -1,41% | 164.237,00 |
| 29.04.2025 | 32,91 | 33,49 | 32,77 | 33,45 | 1,80% | 130.357,00 |
| 28.04.2025 | 32,81 | 33,38 | 32,44 | 32,86 | -0,30% | 155.601,00 |
| 25.04.2025 | 32,43 | 32,96 | 32,27 | 32,96 | 1,07% | 118.350,00 |
| 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% | 140.738,00 |
| 22.04.2025 | 31,56 | 32,21 | 30,83 | 31,49 | 0,86% | 169.873,00 |
| 21.04.2025 | 31,34 | 31,54 | 30,76 | 31,22 | -1,64% | 144.399,00 |
| 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% | 322.156,00 |
| 14.04.2025 | 31,75 | 31,75 | 30,99 | 31,11 | -0,38% | 158.676,00 |
| 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 | 29,21 | 32,07 | 8,23% | 342.423,00 |
| 08.04.2025 | 31,18 | 31,38 | 29,31 | 29,63 | -1,53% | 242.233,00 |
| 07.04.2025 | 29,21 | 31,40 | 28,75 | 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% | 250.582,00 |
| 02.04.2025 | 33,22 | 34,48 | 33,22 | 34,25 | 1,36% | 151.712,00 |
| 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% | 368.849,00 |
| 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% | 205.730,00 |
| 26.03.2025 | 36,37 | 36,90 | 35,54 | 35,76 | -1,43% | 194.451,00 |
| 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% | 350.112,00 |
| 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% | 203.369,00 |
| 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% | 272.670,00 |
| 17.03.2025 | 35,88 | 36,65 | 35,88 | 36,48 | 1,08% | 260.433,00 |
| 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% | 359.478,00 |
| 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% | 208.273,00 |
| 05.03.2025 | 35,63 | 36,18 | 35,09 | 35,48 | -0,53% | 212.688,00 |
| 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% | 368.606,00 |
| 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% | 440.016,00 |
| 24.02.2025 | 37,44 | 37,65 | 36,80 | 36,96 | -0,65% | 218.893,00 |
| 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% | 170.639,00 |
| 19.02.2025 | 37,18 | 37,42 | 36,78 | 37,19 | -0,80% | 189.583,00 |
| 18.02.2025 | 37,51 | 37,78 | 36,96 | 37,49 | 0,19% | 169.781,00 |
| 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% | 205.301,00 |
| 12.02.2025 | 37,47 | 37,74 | 36,63 | 37,12 | -2,21% | 192.615,00 |
| 11.02.2025 | 38,55 | 39,22 | 37,82 | 37,96 | -2,06% | 213.310,00 |
| 10.02.2025 | 38,00 | 38,81 | 37,39 | 38,76 | 1,95% | 316.531,00 |
| 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% | 294.589,00 |
| 05.02.2025 | 40,27 | 40,83 | 39,70 | 39,77 | -0,77% | 203.795,00 |