49,570$
1,91%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 49,55 | 50,00 | 48,94 | 49,63 | 2,04% | 498.778,00 |
| 17.06.2026 | 49,00 | 49,45 | 48,20 | 48,64 | -1,32% | 266.945,00 |
| 16.06.2026 | 49,59 | 50,16 | 49,17 | 49,29 | -0,08% | 165.236,00 |
| 15.06.2026 | 50,49 | 50,50 | 49,08 | 49,33 | -1,36% | 180.070,00 |
| 12.06.2026 | 49,25 | 50,43 | 48,73 | 50,01 | 0,99% | 138.562,00 |
| 11.06.2026 | 49,06 | 49,68 | 47,66 | 49,52 | 1,35% | 165.233,00 |
| 10.06.2026 | 48,91 | 49,69 | 48,69 | 48,86 | -0,22% | 165.778,00 |
| 09.06.2026 | 48,23 | 49,22 | 47,18 | 48,97 | 1,70% | 243.361,00 |
| 08.06.2026 | 46,84 | 48,68 | 46,12 | 48,15 | 3,08% | 241.543,00 |
| 05.06.2026 | 47,23 | 47,46 | 46,11 | 46,71 | -1,55% | 241.847,00 |
| 04.06.2026 | 46,46 | 47,50 | 46,01 | 47,45 | 3,43% | 219.611,00 |
| 03.06.2026 | 47,78 | 47,78 | 45,28 | 45,87 | -4,74% | 295.457,00 |
| 02.06.2026 | 48,18 | 48,70 | 47,78 | 48,15 | 0,04% | 325.580,00 |
| 01.06.2026 | 46,11 | 48,22 | 45,27 | 48,13 | 4,02% | 219.218,00 |
| 29.05.2026 | 45,99 | 47,31 | 45,80 | 46,27 | 0,94% | 252.150,00 |
| 28.05.2026 | 45,50 | 46,00 | 45,15 | 45,84 | 0,95% | 165.262,00 |
| 27.05.2026 | 45,26 | 46,01 | 44,89 | 45,41 | 0,94% | 190.494,00 |
| 26.05.2026 | 44,36 | 45,37 | 44,36 | 44,99 | 2,03% | 296.148,00 |
| 22.05.2026 | 42,87 | 44,28 | 42,87 | 44,09 | 3,28% | 147.100,00 |
| 21.05.2026 | 42,70 | 42,91 | 42,17 | 42,69 | -0,95% | 204.332,00 |
| 20.05.2026 | 42,54 | 43,42 | 42,23 | 43,10 | 1,36% | 153.667,00 |
| 19.05.2026 | 42,50 | 42,96 | 42,23 | 42,52 | -1,12% | 307.599,00 |
| 18.05.2026 | 42,23 | 43,38 | 41,76 | 43,00 | 2,11% | 176.912,00 |
| 15.05.2026 | 42,05 | 42,95 | 42,01 | 42,11 | -1,83% | 309.208,00 |
| 14.05.2026 | 42,51 | 43,38 | 41,92 | 42,90 | 2,11% | 212.138,00 |
| 13.05.2026 | 43,40 | 43,80 | 40,88 | 42,01 | -3,43% | 469.964,00 |
| 12.05.2026 | 43,63 | 43,95 | 43,25 | 43,50 | -0,59% | 320.961,00 |
| 11.05.2026 | 45,90 | 46,64 | 43,64 | 43,76 | -4,66% | 293.526,00 |
| 08.05.2026 | 43,40 | 46,09 | 43,39 | 45,90 | 6,03% | 395.895,00 |
| 07.05.2026 | 43,25 | 45,55 | 41,12 | 43,29 | 5,77% | 451.767,00 |
| 06.05.2026 | 42,53 | 42,67 | 40,76 | 40,93 | -3,17% | 282.882,00 |
| 05.05.2026 | 41,39 | 42,36 | 41,39 | 42,27 | 2,25% | 198.574,00 |
| 04.05.2026 | 41,08 | 42,19 | 40,37 | 41,34 | 0,46% | 233.718,00 |
| 01.05.2026 | 41,37 | 41,83 | 40,43 | 41,15 | 0,07% | 240.921,00 |
| 30.04.2026 | 40,30 | 41,24 | 39,94 | 41,12 | 1,93% | 214.636,00 |
| 29.04.2026 | 40,52 | 40,72 | 40,11 | 40,34 | -0,84% | 245.110,00 |
| 28.04.2026 | 40,76 | 41,14 | 40,33 | 40,68 | 0,05% | 251.386,00 |
| 27.04.2026 | 40,39 | 41,09 | 40,39 | 40,66 | 0,57% | 333.792,00 |
| 24.04.2026 | 40,62 | 40,62 | 39,41 | 40,43 | 1,18% | 154.846,00 |
| 23.04.2026 | 40,46 | 40,85 | 39,27 | 39,96 | -0,99% | 271.193,00 |
| 22.04.2026 | 40,53 | 40,97 | 40,25 | 40,36 | -0,04% | 157.769,00 |
| 21.04.2026 | 39,34 | 41,01 | 39,04 | 40,38 | 2,36% | 251.161,00 |
| 20.04.2026 | 39,40 | 39,85 | 39,25 | 39,45 | -0,27% | 121.651,00 |
| 17.04.2026 | 39,29 | 39,99 | 38,74 | 39,55 | 2,58% | 167.105,00 |
| 16.04.2026 | 37,89 | 38,78 | 37,89 | 38,56 | 0,96% | 178.760,00 |
| 15.04.2026 | 38,63 | 38,63 | 38,06 | 38,19 | -1,09% | 153.164,00 |
| 14.04.2026 | 39,21 | 39,76 | 38,60 | 38,61 | -1,40% | 185.894,00 |
| 13.04.2026 | 37,90 | 39,28 | 37,77 | 39,16 | 2,81% | 155.748,00 |
| 10.04.2026 | 38,30 | 38,41 | 37,82 | 38,09 | -0,39% | 133.109,00 |
| 09.04.2026 | 38,01 | 38,68 | 37,93 | 38,24 | 0,16% | 213.704,00 |
| 08.04.2026 | 38,71 | 39,16 | 38,05 | 38,18 | 2,63% | 232.461,00 |
| 07.04.2026 | 36,80 | 37,44 | 36,59 | 37,20 | 0,81% | 241.733,00 |
| 06.04.2026 | 36,53 | 36,94 | 36,21 | 36,90 | 1,12% | 148.468,00 |
| 02.04.2026 | 35,89 | 37,13 | 35,85 | 36,49 | -0,16% | 210.667,00 |
| 01.04.2026 | 36,62 | 37,23 | 36,33 | 36,55 | 0,69% | 219.285,00 |
| 31.03.2026 | 36,45 | 36,80 | 35,44 | 36,30 | 1,03% | 212.913,00 |
| 30.03.2026 | 36,47 | 36,48 | 35,72 | 35,93 | -0,33% | 192.474,00 |
| 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 |