42,260$
-0,91%
Echtzeit-Aktienkurs Source Capital
Bid:
Ask:
Aktienkurse zur Source Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 46,56 | 46,63 | 45,69 | 46,23 | 0,02% | 12.249,00 |
| 07.07.2026 | 46,58 | 46,70 | 46,20 | 46,22 | -1,00% | 3.439,00 |
| 06.07.2026 | 46,58 | 46,71 | 46,58 | 46,68 | 0,21% | 6.068,00 |
| 02.07.2026 | 46,23 | 46,64 | 45,31 | 46,58 | 0,67% | 7.193,00 |
| 01.07.2026 | 45,70 | 46,48 | 45,64 | 46,27 | 0,65% | 15.680,00 |
| 30.06.2026 | 46,00 | 46,00 | 44,83 | 45,97 | 0,92% | 8.846,00 |
| 29.06.2026 | 45,00 | 45,63 | 45,00 | 45,55 | 1,45% | 34.367,00 |
| 26.06.2026 | 45,30 | 45,30 | 44,83 | 44,90 | -0,24% | 4.573,00 |
| 25.06.2026 | 44,88 | 45,49 | 44,88 | 45,01 | 0,38% | 13.111,00 |
| 24.06.2026 | 45,20 | 45,48 | 44,54 | 44,84 | -0,16% | 12.179,00 |
| 23.06.2026 | 44,70 | 45,04 | 44,54 | 44,91 | 0,67% | 21.201,00 |
| 22.06.2026 | 45,15 | 45,59 | 44,61 | 44,61 | -1,68% | 15.385,00 |
| 18.06.2026 | 45,15 | 45,74 | 45,15 | 45,37 | 0,53% | 13.888,00 |
| 17.06.2026 | 46,00 | 46,00 | 45,13 | 45,13 | -1,72% | 11.146,00 |
| 16.06.2026 | 46,00 | 46,00 | 44,67 | 45,92 | -0,18% | 10.241,00 |
| 15.06.2026 | 45,45 | 46,00 | 45,02 | 46,00 | 1,66% | 12.498,00 |
| 12.06.2026 | 45,42 | 45,48 | 44,96 | 45,25 | -0,68% | 9.753,00 |
| 11.06.2026 | 45,32 | 45,70 | 44,79 | 45,56 | 0,31% | 12.215,00 |
| 10.06.2026 | 45,22 | 45,70 | 44,87 | 45,42 | 0,52% | 10.070,00 |
| 09.06.2026 | 45,09 | 45,34 | 44,78 | 45,19 | 0,23% | 6.048,00 |
| 08.06.2026 | 45,45 | 45,49 | 45,00 | 45,08 | -0,81% | 7.470,00 |
| 05.06.2026 | 46,02 | 46,03 | 45,01 | 45,45 | -0,30% | 7.224,00 |
| 04.06.2026 | 45,37 | 46,03 | 45,25 | 45,59 | 0,52% | 4.614,00 |
| 03.06.2026 | 45,64 | 45,93 | 45,34 | 45,35 | -1,11% | 5.525,00 |
| 02.06.2026 | 45,59 | 46,08 | 45,42 | 45,86 | 0,97% | 9.601,00 |
| 01.06.2026 | 46,28 | 46,28 | 45,40 | 45,42 | -0,80% | 18.954,00 |
| 29.05.2026 | 45,48 | 46,18 | 45,48 | 45,79 | 0,83% | 15.114,00 |
| 28.05.2026 | 45,07 | 46,21 | 45,07 | 45,41 | 0,75% | 14.050,00 |
| 27.05.2026 | 45,40 | 45,40 | 45,07 | 45,07 | -0,18% | 6.791,00 |
| 26.05.2026 | 45,27 | 45,33 | 44,90 | 45,15 | 0,00% | 7.511,00 |
| 22.05.2026 | 45,01 | 45,59 | 45,01 | 45,15 | -0,48% | 19.322,00 |
| 21.05.2026 | 45,17 | 45,59 | 44,86 | 45,37 | 0,47% | 6.347,00 |
| 20.05.2026 | 44,95 | 45,59 | 44,75 | 45,16 | 0,44% | 12.400,00 |
| 19.05.2026 | 45,05 | 45,59 | 44,82 | 44,96 | -0,13% | 11.069,00 |
| 18.05.2026 | 45,22 | 45,72 | 44,90 | 45,02 | -0,80% | 21.964,00 |
| 15.05.2026 | 45,55 | 45,55 | 45,30 | 45,39 | -0,73% | 7.974,00 |
| 14.05.2026 | 45,84 | 46,27 | 45,52 | 45,72 | -1,15% | 21.259,00 |
| 13.05.2026 | 46,30 | 46,40 | 45,97 | 46,25 | 0,30% | 4.313,00 |
| 12.05.2026 | 46,17 | 46,29 | 45,96 | 46,11 | -0,57% | 16.155,00 |
| 11.05.2026 | 46,30 | 46,76 | 46,00 | 46,38 | -0,27% | 18.469,00 |
| 08.05.2026 | 46,47 | 46,81 | 46,22 | 46,50 | 0,11% | 11.743,00 |
| 07.05.2026 | 46,50 | 46,50 | 46,25 | 46,45 | 0,00% | 16.976,00 |
| 06.05.2026 | 46,58 | 46,80 | 46,16 | 46,45 | -0,19% | 22.426,00 |
| 05.05.2026 | 46,31 | 46,91 | 46,24 | 46,54 | 0,17% | 8.315,00 |
| 04.05.2026 | 46,64 | 46,98 | 46,35 | 46,46 | 0,02% | 4.757,00 |
| 01.05.2026 | 46,15 | 47,57 | 46,15 | 46,45 | -0,13% | 14.594,00 |
| 30.04.2026 | 46,15 | 47,06 | 46,05 | 46,51 | 1,17% | 40.531,00 |
| 29.04.2026 | 45,35 | 46,08 | 45,35 | 45,97 | 0,35% | 14.154,00 |
| 28.04.2026 | 45,55 | 45,94 | 45,23 | 45,81 | 0,02% | 21.623,00 |
| 27.04.2026 | 45,72 | 45,99 | 45,40 | 45,80 | -0,58% | 18.047,00 |
| 24.04.2026 | 46,25 | 46,35 | 45,85 | 46,07 | -0,46% | 11.820,00 |
| 23.04.2026 | 46,42 | 46,63 | 45,96 | 46,28 | -0,17% | 5.665,00 |
| 22.04.2026 | 47,40 | 47,40 | 46,20 | 46,36 | -0,59% | 7.285,00 |
| 21.04.2026 | 46,74 | 46,74 | 46,16 | 46,64 | 0,72% | 9.766,00 |
| 20.04.2026 | 46,41 | 46,83 | 45,39 | 46,30 | -0,47% | 7.434,00 |
| 17.04.2026 | 46,41 | 47,35 | 46,30 | 46,52 | 0,48% | 4.359,00 |
| 16.04.2026 | 46,50 | 46,50 | 46,14 | 46,30 | -0,43% | 8.790,00 |
| 15.04.2026 | 47,56 | 47,56 | 46,11 | 46,50 | -0,09% | 9.011,00 |
| 14.04.2026 | 46,30 | 47,55 | 45,81 | 46,54 | 0,82% | 35.594,00 |
| 13.04.2026 | 46,09 | 46,19 | 45,58 | 46,16 | 0,92% | 17.560,00 |
| 10.04.2026 | 45,52 | 46,15 | 45,23 | 45,74 | -0,26% | 23.942,00 |
| 09.04.2026 | 45,32 | 46,20 | 45,29 | 45,86 | 1,10% | 19.858,00 |
| 08.04.2026 | 45,66 | 45,88 | 45,21 | 45,36 | 1,14% | 16.285,00 |
| 07.04.2026 | 44,70 | 45,27 | 44,41 | 44,85 | 0,07% | 14.974,00 |
| 06.04.2026 | 44,93 | 45,78 | 44,20 | 44,82 | -1,33% | 44.505,00 |
| 02.04.2026 | 46,10 | 47,30 | 44,91 | 45,43 | -1,40% | 6.933,00 |
| 01.04.2026 | 47,04 | 47,04 | 45,13 | 46,07 | -0,54% | 17.449,00 |
| 31.03.2026 | 45,39 | 47,10 | 44,58 | 46,32 | 3,88% | 16.285,00 |
| 30.03.2026 | 44,57 | 45,02 | 44,54 | 44,59 | 0,20% | 8.653,00 |
| 27.03.2026 | 44,79 | 45,29 | 44,50 | 44,50 | -0,78% | 5.754,00 |
| 26.03.2026 | 45,10 | 46,23 | 44,79 | 44,85 | -1,92% | 10.013,00 |
| 25.03.2026 | 46,56 | 47,79 | 45,00 | 45,73 | 1,74% | 8.504,00 |
| 24.03.2026 | 45,11 | 45,32 | 44,79 | 44,95 | -1,11% | 14.962,00 |
| 23.03.2026 | 45,70 | 46,57 | 44,85 | 45,46 | 1,24% | 11.089,00 |
| 20.03.2026 | 45,75 | 46,52 | 44,80 | 44,90 | -1,92% | 10.848,00 |
| 19.03.2026 | 46,02 | 47,17 | 45,78 | 45,78 | -0,97% | 5.109,00 |
| 18.03.2026 | 47,53 | 47,53 | 46,19 | 46,23 | -1,58% | 8.547,00 |
| 17.03.2026 | 48,31 | 48,31 | 46,60 | 46,97 | 0,12% | 4.456,00 |
| 16.03.2026 | 46,50 | 47,26 | 46,25 | 46,92 | 1,34% | 14.357,00 |
| 13.03.2026 | 46,32 | 48,37 | 46,24 | 46,30 | -0,63% | 5.840,00 |
| 12.03.2026 | 47,03 | 47,18 | 46,50 | 46,59 | -0,32% | 13.105,00 |
| 11.03.2026 | 47,19 | 47,59 | 46,71 | 46,74 | -0,72% | 10.319,00 |
| 10.03.2026 | 47,00 | 47,77 | 46,69 | 47,08 | 0,17% | 15,00 |
| 09.03.2026 | 47,64 | 48,04 | 46,72 | 47,00 | -0,55% | 15,00 |
| 06.03.2026 | 47,00 | 47,51 | 45,93 | 47,26 | 0,30% | 15,00 |
| 05.03.2026 | 47,94 | 48,88 | 47,05 | 47,12 | -1,51% | 15,00 |
| 04.03.2026 | 47,67 | 48,27 | 47,23 | 47,84 | 1,12% | 15,00 |
| 03.03.2026 | 48,68 | 48,68 | 47,00 | 47,31 | -1,31% | 15,00 |
| 02.03.2026 | 47,90 | 48,44 | 47,81 | 47,94 | -0,60% | 15,00 |
| 27.02.2026 | 48,69 | 48,69 | 47,99 | 48,23 | 0,19% | 15,00 |
| 26.02.2026 | 49,47 | 49,50 | 47,71 | 48,14 | -1,65% | 15,00 |
| 25.02.2026 | 49,00 | 49,43 | 48,53 | 48,95 | 0,53% | 15,00 |
| 24.02.2026 | 48,75 | 49,35 | 48,60 | 48,69 | -0,12% | 15,00 |
| 23.02.2026 | 49,00 | 49,74 | 48,51 | 48,75 | -0,95% | 15,00 |
| 20.02.2026 | 48,77 | 49,71 | 48,38 | 49,22 | 1,01% | 9.065,00 |
| 19.02.2026 | 48,30 | 48,73 | 48,25 | 48,73 | 0,72% | 6.977,00 |
| 18.02.2026 | 47,95 | 48,62 | 47,95 | 48,38 | 1,07% | 8.161,00 |
| 17.02.2026 | 48,62 | 48,83 | 47,72 | 47,87 | -1,68% | 10.809,00 |
| 13.02.2026 | 48,35 | 49,50 | 48,35 | 48,69 | 0,00% | 9.440,00 |
| 12.02.2026 | 48,25 | 49,14 | 47,89 | 48,69 | 0,95% | 19.179,00 |