52,760$
0,19%
Echtzeit-Aktienkurs ScanSource
Bid:
Ask:
Aktienkurse zur ScanSource Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 52,69 | 53,19 | 51,99 | 52,75 | 0,17% | 131.320,00 |
| 03.12.2024 | 52,75 | 53,25 | 51,80 | 52,66 | -0,27% | 212.379,00 |
| 02.12.2024 | 50,15 | 52,83 | 49,72 | 52,80 | 4,74% | 237.962,00 |
| 29.11.2024 | 50,67 | 52,07 | 50,35 | 50,41 | -0,16% | 240.799,00 |
| 27.11.2024 | 52,10 | 52,65 | 50,46 | 50,49 | -2,66% | 169.808,00 |
| 26.11.2024 | 51,67 | 52,19 | 50,53 | 51,87 | 0,19% | 195.805,00 |
| 25.11.2024 | 51,82 | 52,98 | 51,71 | 51,77 | 1,31% | 201.735,00 |
| 22.11.2024 | 50,17 | 51,35 | 50,17 | 51,10 | 2,49% | 200.702,00 |
| 21.11.2024 | 49,20 | 50,56 | 49,20 | 49,86 | 1,47% | 19.461,00 |
| 20.11.2024 | 49,21 | 49,61 | 48,60 | 49,14 | -0,02% | 126.245,00 |
| 19.11.2024 | 48,69 | 49,51 | 48,51 | 49,15 | -0,47% | 163.383,00 |
| 18.11.2024 | 49,27 | 50,01 | 48,94 | 49,38 | 1,00% | 156.912,00 |
| 15.11.2024 | 49,47 | 49,64 | 48,50 | 48,89 | -1,05% | 236.459,00 |
| 14.11.2024 | 49,49 | 49,99 | 48,83 | 49,41 | 0,26% | 210.326,00 |
| 13.11.2024 | 51,44 | 52,19 | 49,26 | 49,28 | -3,01% | 230.016,00 |
| 12.11.2024 | 51,76 | 52,36 | 50,76 | 50,81 | -2,10% | 186.760,00 |
| 11.11.2024 | 52,63 | 53,76 | 51,69 | 51,90 | -0,04% | 194.788,00 |
| 08.11.2024 | 51,13 | 52,96 | 50,95 | 51,92 | 2,27% | 240.901,00 |
| 07.11.2024 | 50,42 | 53,48 | 49,41 | 50,77 | 0,71% | 291.631,00 |
| 06.11.2024 | 48,66 | 51,53 | 47,59 | 50,41 | 13,00% | 330.000,00 |
| 05.11.2024 | 44,11 | 44,82 | 43,88 | 44,61 | 0,97% | 198.240,00 |
| 04.11.2024 | 43,51 | 44,82 | 43,26 | 44,18 | 1,61% | 152.958,00 |
| 01.11.2024 | 42,67 | 43,58 | 42,67 | 43,48 | 2,50% | 196.171,00 |
| 31.10.2024 | 44,32 | 44,33 | 42,23 | 42,42 | -4,29% | 148.485,00 |
| 30.10.2024 | 45,26 | 45,86 | 44,14 | 44,32 | -2,70% | 123.185,00 |
| 29.10.2024 | 44,99 | 45,88 | 44,95 | 45,55 | 0,22% | 117.807,00 |
| 28.10.2024 | 45,47 | 46,21 | 45,35 | 45,45 | 1,29% | 150.751,00 |
| 25.10.2024 | 45,64 | 45,82 | 44,59 | 44,87 | -0,66% | 173.353,00 |
| 24.10.2024 | 45,71 | 46,29 | 45,06 | 45,17 | -1,18% | 162.653,00 |
| 23.10.2024 | 46,65 | 46,94 | 45,38 | 45,71 | -2,89% | 119.892,00 |
| 22.10.2024 | 47,49 | 47,49 | 46,91 | 47,07 | -1,15% | 105.792,00 |
| 21.10.2024 | 48,62 | 48,62 | 47,52 | 47,62 | -1,96% | 103.811,00 |
| 18.10.2024 | 49,73 | 49,73 | 48,52 | 48,57 | -2,31% | 107.292,00 |
| 17.10.2024 | 49,42 | 49,98 | 48,48 | 49,72 | 0,95% | 89.006,00 |
| 16.10.2024 | 48,80 | 49,62 | 48,59 | 49,25 | 1,53% | 132.520,00 |
| 15.10.2024 | 48,14 | 49,28 | 48,14 | 48,51 | 0,21% | 133.777,00 |
| 14.10.2024 | 48,02 | 48,44 | 47,95 | 48,41 | 0,71% | 74.077,00 |
| 11.10.2024 | 47,95 | 48,43 | 47,91 | 48,07 | 0,82% | 85.672,00 |
| 10.10.2024 | 47,46 | 47,91 | 47,23 | 47,68 | -0,85% | 78.373,00 |
| 09.10.2024 | 48,39 | 48,78 | 47,92 | 48,09 | -0,66% | 152.441,00 |
| 08.10.2024 | 47,58 | 48,64 | 47,35 | 48,41 | 2,26% | 150.658,00 |
| 07.10.2024 | 47,07 | 47,62 | 46,64 | 47,34 | -0,15% | 152.061,00 |
| 04.10.2024 | 46,61 | 47,53 | 46,24 | 47,41 | 3,69% | 137.993,00 |
| 03.10.2024 | 46,30 | 46,76 | 45,55 | 45,73 | -1,52% | 76.102,00 |
| 02.10.2024 | 46,48 | 47,10 | 46,16 | 46,43 | -0,71% | 91.255,00 |
| 01.10.2024 | 48,10 | 48,10 | 46,53 | 46,76 | -2,64% | 136.083,00 |
| 30.09.2024 | 47,14 | 48,09 | 44,13 | 48,03 | 1,14% | 164.982,00 |
| 27.09.2024 | 48,70 | 48,87 | 47,36 | 47,49 | -1,40% | 150.418,00 |
| 26.09.2024 | 48,21 | 48,90 | 47,38 | 48,17 | 1,23% | 152.011,00 |
| 25.09.2024 | 47,50 | 47,96 | 47,30 | 47,58 | 0,23% | 210.706,00 |
| 24.09.2024 | 47,71 | 47,99 | 47,20 | 47,47 | -0,21% | 181.576,00 |
| 23.09.2024 | 48,40 | 48,71 | 47,22 | 47,57 | -1,29% | 212.062,00 |
| 20.09.2024 | 48,59 | 49,95 | 48,15 | 48,19 | -1,33% | 1.558.591,00 |
| 19.09.2024 | 49,15 | 49,35 | 48,41 | 48,84 | 2,33% | 167.503,00 |
| 18.09.2024 | 47,98 | 49,20 | 47,59 | 47,73 | -0,40% | 223.099,00 |
| 17.09.2024 | 47,60 | 48,51 | 47,32 | 47,92 | 1,78% | 219.878,00 |
| 16.09.2024 | 46,74 | 47,18 | 46,24 | 47,08 | 1,14% | 183.441,00 |
| 13.09.2024 | 45,97 | 46,91 | 45,75 | 46,55 | 2,33% | 144.098,00 |
| 12.09.2024 | 44,46 | 45,67 | 43,85 | 45,49 | 3,11% | 174.154,00 |
| 11.09.2024 | 44,60 | 44,81 | 43,14 | 44,12 | -1,05% | 143.868,00 |
| 10.09.2024 | 45,24 | 45,45 | 44,34 | 44,59 | -1,57% | 172.290,00 |
| 09.09.2024 | 46,50 | 46,55 | 45,21 | 45,30 | -2,58% | 198.908,00 |
| 06.09.2024 | 48,00 | 48,28 | 46,22 | 46,50 | -2,78% | 191.420,00 |
| 05.09.2024 | 48,35 | 48,37 | 47,41 | 47,83 | -1,08% | 207.130,00 |
| 04.09.2024 | 48,56 | 49,00 | 47,92 | 48,35 | -0,56% | 267.779,00 |
| 03.09.2024 | 50,26 | 51,24 | 48,62 | 48,62 | -4,55% | 235.199,00 |
| 30.08.2024 | 51,67 | 52,11 | 50,06 | 50,94 | -2,60% | 427.701,00 |
| 29.08.2024 | 51,90 | 52,54 | 51,20 | 52,30 | 0,77% | 381.799,00 |
| 28.08.2024 | 48,07 | 52,68 | 48,07 | 51,90 | 8,35% | 483.263,00 |
| 27.08.2024 | 46,30 | 48,49 | 44,88 | 47,90 | -2,07% | 469.563,00 |
| 26.08.2024 | 49,83 | 49,90 | 48,81 | 48,91 | -0,57% | 188.714,00 |
| 23.08.2024 | 48,21 | 49,85 | 46,92 | 49,19 | 2,42% | 249.096,00 |
| 22.08.2024 | 48,53 | 48,53 | 47,75 | 48,03 | -0,81% | 146.852,00 |
| 21.08.2024 | 48,44 | 48,85 | 48,06 | 48,42 | 0,39% | 185.799,00 |
| 20.08.2024 | 49,04 | 49,04 | 48,16 | 48,23 | -1,65% | 114.172,00 |
| 19.08.2024 | 48,85 | 49,20 | 48,61 | 49,04 | 0,88% | 138.687,00 |
| 16.08.2024 | 48,22 | 48,90 | 48,13 | 48,61 | 0,68% | 192.371,00 |
| 15.08.2024 | 46,69 | 48,90 | 46,69 | 48,28 | 0,54% | 101.264,00 |
| 14.08.2024 | 48,58 | 48,78 | 47,72 | 48,02 | -0,60% | 101.296,00 |
| 13.08.2024 | 47,75 | 48,36 | 47,48 | 48,31 | 2,27% | 136.467,00 |
| 12.08.2024 | 48,41 | 48,41 | 46,90 | 47,24 | -2,60% | 130.734,00 |
| 09.08.2024 | 47,75 | 48,66 | 47,27 | 48,50 | 2,26% | 181.369,00 |
| 08.08.2024 | 46,89 | 47,44 | 46,51 | 47,43 | 2,73% | 83.902,00 |
| 07.08.2024 | 47,19 | 48,05 | 45,74 | 46,17 | -0,56% | 111.002,00 |
| 06.08.2024 | 45,70 | 46,90 | 45,70 | 46,43 | 1,49% | 98.677,00 |
| 05.08.2024 | 44,96 | 46,32 | 44,33 | 45,75 | -3,60% | 156.214,00 |
| 02.08.2024 | 47,33 | 47,52 | 46,51 | 47,46 | -3,58% | 204.091,00 |
| 01.08.2024 | 52,22 | 52,79 | 49,09 | 49,22 | -5,60% | 231.087,00 |
| 31.07.2024 | 51,33 | 53,29 | 50,94 | 52,14 | 2,48% | 118.183,00 |
| 30.07.2024 | 50,55 | 51,87 | 49,99 | 50,88 | 1,37% | 196.568,00 |
| 29.07.2024 | 50,64 | 50,86 | 49,76 | 50,19 | -0,38% | 142.602,00 |
| 26.07.2024 | 49,88 | 50,47 | 49,25 | 50,38 | 2,88% | 157.079,00 |
| 25.07.2024 | 48,14 | 49,79 | 48,12 | 48,97 | 2,02% | 101.938,00 |
| 24.07.2024 | 48,96 | 50,00 | 47,93 | 48,00 | -2,91% | 99.221,00 |
| 23.07.2024 | 47,68 | 49,94 | 47,49 | 49,44 | 3,11% | 178.461,00 |
| 22.07.2024 | 46,56 | 48,05 | 46,25 | 47,95 | 3,34% | 185.323,00 |
| 19.07.2024 | 46,93 | 47,53 | 46,25 | 46,40 | -1,02% | 154.108,00 |
| 18.07.2024 | 47,02 | 48,25 | 46,45 | 46,88 | -1,03% | 145.239,00 |
| 17.07.2024 | 47,13 | 48,00 | 46,99 | 47,37 | -0,40% | 170.806,00 |
| 16.07.2024 | 46,55 | 47,61 | 46,27 | 47,56 | 3,53% | 208.535,00 |