36,250$
-3,96%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,44 | 36,83 | 35,57 | 36,19 | -4,12% | 100,00 |
| 05.03.2026 | 37,74 | 37,93 | 37,05 | 37,75 | -0,91% | 266.707,00 |
| 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 |