Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,87 | 28,99 | 27,87 | 28,27 | -0,04% | - |
| 25.02.2021 | 28,06 | 28,29 | 28,06 | 28,28 | -7,90% | - |
| 24.02.2021 | 29,93 | 30,93 | 29,83 | 30,71 | 4,53% | - |
| 23.02.2021 | 28,51 | 29,46 | 28,06 | 29,38 | 3,14% | - |
| 22.02.2021 | 27,94 | 28,78 | 27,79 | 28,48 | 0,11% | - |
| 19.02.2021 | 28,06 | 28,67 | 27,68 | 28,45 | 0,62% | - |
| 18.02.2021 | 28,53 | 29,30 | 27,82 | 28,28 | -0,46% | - |
| 17.02.2021 | 28,43 | 29,10 | 28,02 | 28,41 | -0,37% | - |
| 16.02.2021 | 29,08 | 29,34 | 28,16 | 28,51 | -0,99% | - |
| 12.02.2021 | 29,33 | 29,89 | 28,61 | 28,80 | -2,65% | - |
| 11.02.2021 | 29,35 | 30,02 | 28,92 | 29,58 | 1,88% | - |
| 10.02.2021 | 29,59 | 30,76 | 28,73 | 29,04 | -3,33% | - |
| 09.02.2021 | 29,86 | 30,46 | 29,29 | 30,04 | 0,28% | - |
| 08.02.2021 | 29,61 | 30,43 | 29,35 | 29,95 | 2,59% | - |
| 05.02.2021 | 29,32 | 29,68 | 28,36 | 29,20 | -2,70% | - |
| 04.02.2021 | 30,01 | 30,01 | 30,00 | 30,01 | 4,27% | - |
| 03.02.2021 | 27,51 | 29,23 | 27,09 | 28,78 | 8,08% | - |
| 02.02.2021 | 25,94 | 27,34 | 25,88 | 26,63 | 2,46% | - |
| 01.02.2021 | 26,84 | 27,17 | 25,15 | 25,99 | 7,42% | - |
| 29.01.2021 | 24,54 | 24,80 | 0,00 | 24,19 | 0,71% | - |
| 28.01.2021 | 24,74 | 24,92 | 23,76 | 24,02 | -3,18% | - |
| 27.01.2021 | 24,36 | 25,68 | 23,81 | 24,81 | -1,29% | - |
| 26.01.2021 | 25,14 | 25,25 | 25,03 | 25,14 | -4,10% | - |
| 25.01.2021 | 26,15 | 26,70 | 25,71 | 26,21 | -0,96% | - |
| 22.01.2021 | 26,06 | 26,84 | 25,91 | 26,47 | -0,82% | - |
| 21.01.2021 | 26,71 | 26,71 | 26,58 | 26,69 | -0,65% | - |
| 20.01.2021 | 27,14 | 27,22 | 26,42 | 26,86 | 1,44% | - |
| 19.01.2021 | 26,32 | 26,83 | 26,12 | 26,48 | 0,17% | - |
| 15.01.2021 | 26,67 | 27,22 | 26,32 | 26,44 | -3,42% | - |
| 14.01.2021 | 28,40 | 28,45 | 26,91 | 27,37 | -0,38% | - |
| 13.01.2021 | 27,64 | 28,01 | 27,00 | 27,48 | -1,96% | - |
| 12.01.2021 | 27,64 | 28,33 | 27,30 | 28,03 | 2,00% | - |
| 11.01.2021 | 28,18 | 28,18 | 27,32 | 27,48 | -3,04% | - |
| 08.01.2021 | 28,90 | 29,02 | 27,70 | 28,34 | -2,83% | - |
| 07.01.2021 | 29,05 | 29,23 | 28,45 | 29,16 | 1,55% | - |
| 06.01.2021 | 28,16 | 29,36 | 27,94 | 28,72 | 5,63% | - |
| 05.01.2021 | 27,27 | 28,31 | 27,09 | 27,19 | 1,85% | - |
| 04.01.2021 | 31,84 | 33,74 | 26,56 | 26,69 | 1,18% | - |
| 31.12.2020 | 26,18 | 26,99 | 26,03 | 26,38 | 1,42% | - |
| 30.12.2020 | 25,67 | 26,26 | 25,31 | 26,01 | 1,64% | - |
| 29.12.2020 | 26,15 | 26,15 | 25,18 | 25,59 | -1,60% | - |
| 28.12.2020 | 26,11 | 26,34 | 26,01 | 26,01 | -1,14% | - |
| 24.12.2020 | 25,98 | 27,20 | 25,75 | 26,31 | 4,80% | - |
| 23.12.2020 | 24,70 | 25,19 | 24,64 | 25,10 | 2,66% | - |
| 22.12.2020 | 24,37 | 24,77 | 24,14 | 24,45 | -0,55% | - |
| 21.12.2020 | 24,09 | 24,75 | 24,02 | 24,59 | -1,88% | - |
| 18.12.2020 | 26,53 | 26,64 | 24,71 | 25,06 | -7,27% | - |
| 17.12.2020 | 27,04 | 27,22 | 26,66 | 27,02 | -2,03% | - |
| 16.12.2020 | 27,97 | 28,20 | 27,16 | 27,58 | -0,92% | - |
| 15.12.2020 | 27,06 | 28,20 | 27,06 | 27,84 | 3,71% | - |
| 14.12.2020 | 27,23 | 27,49 | 26,74 | 26,84 | -0,37% | - |
| 11.12.2020 | 27,16 | 27,17 | 26,31 | 26,94 | -2,32% | - |
| 10.12.2020 | 28,02 | 28,20 | 27,25 | 27,58 | -2,39% | - |
| 09.12.2020 | 28,55 | 29,12 | 27,80 | 28,26 | -0,77% | - |
| 08.12.2020 | 27,71 | 28,59 | 27,51 | 28,48 | 2,69% | - |
| 07.12.2020 | 27,09 | 27,83 | 26,82 | 27,73 | 0,45% | - |
| 04.12.2020 | 26,92 | 27,63 | 26,72 | 27,61 | 5,46% | - |
| 03.12.2020 | 26,07 | 26,42 | 25,47 | 26,18 | 2,39% | - |
| 02.12.2020 | 25,72 | 26,24 | 25,18 | 25,57 | -0,31% | - |
| 01.12.2020 | 26,33 | 26,38 | 25,22 | 25,65 | 2,07% | - |
| 30.11.2020 | 25,22 | 25,86 | 24,96 | 25,13 | -60,87% | - |
| 27.11.2020 | 25,91 | 64,21 | 25,43 | 64,21 | 136,59% | - |
| 25.11.2020 | 26,40 | 27,14 | 26,02 | 27,14 | -0,09% | - |
| 24.11.2020 | 26,47 | 27,31 | 26,43 | 27,17 | 7,18% | - |
| 23.11.2020 | 25,29 | 25,67 | 25,11 | 25,35 | 2,78% | - |
| 20.11.2020 | 24,44 | 24,92 | 24,20 | 24,66 | 0,59% | - |
| 19.11.2020 | 24,80 | 25,06 | 24,52 | 24,52 | -3,24% | - |
| 18.11.2020 | 26,39 | 26,55 | 25,23 | 25,34 | -4,25% | - |
| 17.11.2020 | 26,37 | 26,89 | 25,92 | 26,46 | 0,17% | - |
| 16.11.2020 | 26,32 | 26,62 | 25,97 | 26,42 | 5,07% | - |
| 13.11.2020 | 24,94 | 25,94 | 24,54 | 25,14 | 3,88% | - |
| 12.11.2020 | 24,92 | 25,27 | 23,72 | 24,20 | -8,14% | - |
| 11.11.2020 | 26,32 | 26,69 | 25,52 | 26,35 | -2,77% | - |
| 10.11.2020 | 26,60 | 27,60 | 0,00 | 27,10 | 10,70% | - |
| 09.11.2020 | 24,87 | 25,86 | 24,00 | 24,48 | 6,00% | - |
| 06.11.2020 | 22,95 | 23,23 | 22,60 | 23,09 | 0,61% | - |
| 05.11.2020 | 22,22 | 23,10 | 21,97 | 22,95 | 5,30% | - |
| 04.11.2020 | 20,94 | 22,19 | 20,94 | 21,80 | -0,59% | - |
| 03.11.2020 | 21,28 | 22,03 | 21,01 | 21,93 | 7,50% | - |
| 02.11.2020 | 20,22 | 20,76 | 20,17 | 20,40 | 2,20% | - |
| 30.10.2020 | 20,46 | 20,49 | 0,00 | 19,96 | -0,92% | - |
| 29.10.2020 | 20,12 | 21,04 | 19,85 | 20,14 | 1,23% | - |
| 28.10.2020 | 19,81 | 20,28 | 19,35 | 19,90 | -2,36% | - |
| 27.10.2020 | 20,24 | 21,29 | 20,18 | 20,38 | 0,69% | - |
| 26.10.2020 | 20,29 | 20,30 | 19,77 | 20,24 | -3,02% | - |
| 23.10.2020 | 20,95 | 21,07 | 20,50 | 20,87 | -1,00% | - |
| 22.10.2020 | 20,84 | 21,15 | 20,38 | 21,08 | 1,47% | - |
| 21.10.2020 | 21,08 | 21,21 | 20,64 | 20,77 | -1,77% | - |
| 20.10.2020 | 21,49 | 21,71 | 20,62 | 21,15 | 0,98% | - |
| 19.10.2020 | 21,91 | 21,91 | 20,84 | 20,94 | -3,12% | - |
| 16.10.2020 | 21,76 | 22,18 | 21,26 | 21,62 | -2,70% | - |
| 15.10.2020 | 21,27 | 22,22 | 20,94 | 22,22 | 5,56% | - |
| 14.10.2020 | 21,35 | 21,68 | 21,05 | 21,05 | -0,40% | - |
| 13.10.2020 | 21,80 | 21,80 | 21,08 | 21,13 | -3,43% | - |
| 12.10.2020 | 21,68 | 22,04 | 21,35 | 21,88 | 2,17% | - |
| 09.10.2020 | 21,52 | 21,79 | 20,99 | 21,42 | -0,53% | - |
| 08.10.2020 | 21,28 | 21,71 | 21,04 | 21,53 | 0,75% | - |
| 07.10.2020 | 21,85 | 21,85 | 20,70 | 21,37 | 2,10% | - |
| 06.10.2020 | 21,22 | 21,89 | 20,60 | 20,93 | -1,39% | - |
| 05.10.2020 | 20,58 | 21,23 | 20,47 | 21,23 | 5,44% | - |