42,260$
-0,91%
Echtzeit-Aktienkurs Source Capital
Bid:
Ask:
Aktienkurse zur Source Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 47,03 | 47,98 | 47,03 | 47,26 | 0,48% | 12.084,00 |
| 07.01.2026 | 48,03 | 48,03 | 46,78 | 47,04 | 0,33% | 19.595,00 |
| 06.01.2026 | 46,35 | 47,50 | 46,19 | 46,88 | 0,32% | 28.405,00 |
| 05.01.2026 | 46,65 | 47,33 | 46,29 | 46,73 | 0,54% | 12.535,00 |
| 02.01.2026 | 46,00 | 46,50 | 46,00 | 46,48 | 1,57% | 21.219,00 |
| 31.12.2025 | 47,10 | 47,75 | 45,61 | 45,76 | -3,07% | 31.243,00 |
| 30.12.2025 | 47,69 | 47,69 | 47,02 | 47,21 | -0,23% | 12.904,00 |
| 29.12.2025 | 46,83 | 47,75 | 46,83 | 47,32 | 0,39% | 5.737,00 |
| 26.12.2025 | 47,00 | 47,42 | 47,00 | 47,14 | 0,14% | 2.812,00 |
| 24.12.2025 | 47,60 | 47,80 | 47,06 | 47,07 | -1,11% | 3.525,00 |
| 23.12.2025 | 47,19 | 47,74 | 47,19 | 47,60 | 1,28% | 4.083,00 |
| 22.12.2025 | 46,98 | 47,70 | 46,98 | 47,00 | -0,74% | 7.437,00 |
| 19.12.2025 | 46,27 | 47,35 | 46,27 | 47,35 | 2,62% | 12.844,00 |
| 18.12.2025 | 46,04 | 46,84 | 46,04 | 46,14 | 0,11% | 8.989,00 |
| 17.12.2025 | 45,65 | 46,36 | 45,65 | 46,09 | -0,11% | 10.731,00 |
| 16.12.2025 | 46,08 | 46,17 | 45,85 | 46,14 | 0,26% | 9.633,00 |
| 15.12.2025 | 47,72 | 48,00 | 45,99 | 46,02 | -2,58% | 42.373,00 |
| 12.12.2025 | 47,67 | 48,02 | 47,20 | 47,24 | -0,66% | 4.363,00 |
| 11.12.2025 | 48,14 | 48,53 | 47,15 | 47,56 | -1,95% | 22.753,00 |
| 10.12.2025 | 48,40 | 48,50 | 47,50 | 48,50 | 0,98% | 10.233,00 |
| 09.12.2025 | 47,35 | 48,25 | 47,35 | 48,03 | 0,76% | 6.860,00 |
| 08.12.2025 | 47,00 | 47,92 | 46,50 | 47,67 | 1,36% | 22.805,00 |
| 05.12.2025 | 47,98 | 48,46 | 47,03 | 47,03 | -1,03% | 13.321,00 |
| 04.12.2025 | 48,70 | 48,70 | 47,50 | 47,52 | -2,42% | 6.999,00 |
| 03.12.2025 | 48,27 | 50,41 | 48,20 | 48,70 | 0,35% | 20.010,00 |
| 02.12.2025 | 48,59 | 48,62 | 48,25 | 48,53 | -0,12% | 10.468,00 |
| 01.12.2025 | 48,60 | 48,65 | 48,00 | 48,59 | -0,31% | 10.545,00 |
| 28.11.2025 | 48,86 | 49,71 | 48,11 | 48,74 | 2,14% | 11.255,00 |
| 26.11.2025 | 47,21 | 47,72 | 46,22 | 47,72 | 1,51% | 8.835,00 |
| 25.11.2025 | 46,66 | 47,30 | 46,60 | 47,01 | 0,69% | 10.887,00 |
| 24.11.2025 | 46,57 | 47,39 | 46,30 | 46,69 | 0,11% | 6.967,00 |
| 21.11.2025 | 45,33 | 46,90 | 45,33 | 46,64 | 2,44% | 14.139,00 |
| 20.11.2025 | 45,56 | 46,38 | 45,30 | 45,53 | -0,63% | 3.806,00 |
| 19.11.2025 | 46,40 | 46,40 | 45,68 | 45,82 | 0,56% | 3.647,00 |
| 18.11.2025 | 45,50 | 46,10 | 45,06 | 45,57 | 0,76% | 5.014,00 |
| 17.11.2025 | 45,22 | 45,92 | 45,19 | 45,22 | -0,68% | 7.393,00 |
| 14.11.2025 | 45,65 | 45,95 | 45,21 | 45,53 | 0,29% | 7.709,00 |
| 13.11.2025 | 45,85 | 45,96 | 45,35 | 45,40 | -0,93% | 9.447,00 |
| 12.11.2025 | 46,35 | 46,35 | 45,63 | 45,83 | 0,58% | 5.661,00 |
| 11.11.2025 | 45,71 | 46,47 | 45,46 | 45,56 | -0,29% | 7.688,00 |
| 10.11.2025 | 45,43 | 45,85 | 45,43 | 45,69 | 0,73% | 3.450,00 |
| 07.11.2025 | 45,56 | 45,93 | 45,36 | 45,36 | -0,89% | 2.970,00 |
| 06.11.2025 | 45,37 | 45,93 | 45,37 | 45,77 | 0,88% | 1.974,00 |
| 05.11.2025 | 45,52 | 46,01 | 45,20 | 45,37 | -1,15% | 13.749,00 |
| 04.11.2025 | 45,75 | 46,00 | 45,75 | 45,90 | 0,07% | 8.253,00 |
| 03.11.2025 | 45,51 | 45,92 | 45,10 | 45,87 | 0,61% | 12.713,00 |
| 31.10.2025 | 46,00 | 46,00 | 45,01 | 45,59 | 0,53% | 8.569,00 |
| 30.10.2025 | 45,09 | 45,50 | 44,99 | 45,35 | 0,13% | 13.860,00 |
| 29.10.2025 | 45,55 | 45,66 | 45,27 | 45,29 | -0,09% | 13.900,00 |
| 28.10.2025 | 45,65 | 45,66 | 45,31 | 45,33 | -0,72% | 6.374,00 |
| 27.10.2025 | 45,44 | 46,00 | 44,96 | 45,66 | 0,07% | 7.451,00 |
| 24.10.2025 | 45,60 | 45,99 | 45,27 | 45,63 | 0,51% | 11.368,00 |
| 23.10.2025 | 44,99 | 45,45 | 44,99 | 45,40 | 0,49% | 9.493,00 |
| 22.10.2025 | 45,30 | 45,30 | 44,90 | 45,18 | -0,25% | 7.173,00 |
| 21.10.2025 | 45,52 | 45,52 | 45,10 | 45,29 | -0,11% | 18.494,00 |
| 20.10.2025 | 45,17 | 45,56 | 45,17 | 45,34 | 0,59% | 4.258,00 |
| 17.10.2025 | 45,38 | 45,43 | 44,87 | 45,08 | -1,11% | 5.112,00 |
| 16.10.2025 | 45,15 | 45,60 | 44,87 | 45,58 | 1,09% | 5.380,00 |
| 15.10.2025 | 45,86 | 45,98 | 45,09 | 45,09 | 0,13% | 4.977,00 |
| 14.10.2025 | 45,78 | 46,05 | 44,96 | 45,03 | -1,33% | 13.111,00 |
| 13.10.2025 | 46,04 | 46,04 | 44,85 | 45,64 | 0,65% | 5.579,00 |
| 10.10.2025 | 45,29 | 45,85 | 44,95 | 45,34 | -0,37% | 8.197,00 |
| 09.10.2025 | 45,52 | 46,43 | 44,79 | 45,51 | -0,58% | 8.430,00 |
| 08.10.2025 | 46,77 | 46,77 | 45,51 | 45,77 | 0,01% | 12.724,00 |
| 07.10.2025 | 45,79 | 46,07 | 45,50 | 45,77 | -0,04% | 6.903,00 |
| 06.10.2025 | 45,09 | 47,00 | 45,09 | 45,79 | 1,13% | 17.205,00 |
| 02.10.2025 | 44,93 | 45,79 | 44,88 | 45,28 | 0,56% | 3.196,00 |
| 01.10.2025 | 45,19 | 45,46 | 45,03 | 45,03 | 0,02% | 11.803,00 |
| 30.09.2025 | 45,20 | 45,32 | 44,59 | 45,02 | -0,02% | 17.815,00 |
| 29.09.2025 | 44,90 | 45,42 | 44,73 | 45,03 | 0,67% | 7.512,00 |
| 26.09.2025 | 45,15 | 45,15 | 44,61 | 44,73 | -0,27% | 4.559,00 |
| 25.09.2025 | 45,20 | 45,20 | 44,29 | 44,85 | -0,53% | 5.853,00 |
| 24.09.2025 | 44,95 | 45,09 | 44,75 | 45,09 | -0,18% | 3.022,00 |
| 23.09.2025 | 45,72 | 45,72 | 44,74 | 45,17 | 0,38% | 14.664,00 |
| 22.09.2025 | 45,01 | 45,28 | 44,96 | 45,00 | 0,00% | 1.637,00 |
| 19.09.2025 | 45,13 | 45,44 | 44,83 | 45,00 | -0,24% | 7.009,00 |
| 18.09.2025 | 44,84 | 45,32 | 44,84 | 45,11 | 0,38% | 6.376,00 |
| 17.09.2025 | 44,87 | 45,25 | 44,84 | 44,94 | -0,31% | 8.766,00 |
| 16.09.2025 | 44,83 | 45,74 | 44,83 | 45,08 | 0,87% | 19.104,00 |
| 15.09.2025 | 45,34 | 45,58 | 44,69 | 44,69 | -0,82% | 7.980,00 |
| 12.09.2025 | 45,53 | 45,53 | 45,00 | 45,06 | 0,07% | 5.715,00 |
| 11.09.2025 | 45,04 | 45,45 | 45,03 | 45,03 | 0,11% | 7.064,00 |
| 10.09.2025 | 45,44 | 45,48 | 44,86 | 44,98 | -0,13% | 7.490,00 |
| 09.09.2025 | 44,99 | 45,82 | 44,80 | 45,04 | 0,99% | 26.928,00 |
| 08.09.2025 | 45,00 | 45,07 | 44,60 | 44,60 | -0,36% | 17.625,00 |
| 05.09.2025 | 44,74 | 45,14 | 44,58 | 44,76 | 0,18% | 7.413,00 |
| 04.09.2025 | 44,67 | 44,68 | 44,45 | 44,68 | 0,55% | 3.184,00 |
| 03.09.2025 | 44,26 | 44,72 | 44,26 | 44,44 | -0,10% | 11.085,00 |
| 02.09.2025 | 44,12 | 44,80 | 44,11 | 44,48 | -0,04% | 13.292,00 |
| 29.08.2025 | 44,56 | 44,68 | 44,24 | 44,50 | 0,04% | 8.029,00 |
| 28.08.2025 | 44,32 | 44,66 | 44,20 | 44,48 | 0,70% | 11.216,00 |
| 27.08.2025 | 44,13 | 44,35 | 44,13 | 44,17 | -0,44% | 4.971,00 |
| 26.08.2025 | 44,28 | 44,53 | 44,00 | 44,36 | 0,23% | 8.782,00 |
| 25.08.2025 | 44,11 | 44,72 | 43,85 | 44,26 | 0,34% | 8.189,00 |
| 22.08.2025 | 43,72 | 44,86 | 43,70 | 44,11 | 0,62% | 9.519,00 |
| 21.08.2025 | 43,84 | 44,03 | 43,65 | 43,84 | 0,07% | 5.382,00 |
| 20.08.2025 | 43,70 | 43,99 | 43,70 | 43,81 | -0,50% | 5.357,00 |
| 19.08.2025 | 43,85 | 44,14 | 43,65 | 44,03 | 0,41% | 6.690,00 |
| 18.08.2025 | 43,77 | 44,29 | 43,65 | 43,85 | 0,18% | 10.600,00 |
| 15.08.2025 | 44,16 | 44,52 | 43,77 | 43,77 | 0,21% | 2.504,00 |