37,600€
1,08%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 37,80 | 39,10 | 37,60 | 38,10 | 1,60% | - |
| 17.04.2024 | 38,00 | 38,40 | 37,50 | 37,50 | -1,32% | - |
| 16.04.2024 | 38,20 | 38,60 | 37,70 | 38,00 | -0,26% | - |
| 15.04.2024 | 38,50 | 38,90 | 38,00 | 38,10 | -0,52% | - |
| 12.04.2024 | 38,30 | 39,70 | 38,10 | 38,30 | 0,26% | - |
| 11.04.2024 | 37,20 | 38,30 | 37,20 | 38,20 | 1,06% | - |
| 10.04.2024 | 38,40 | 38,50 | 37,50 | 37,80 | -1,31% | - |
| 09.04.2024 | 37,80 | 38,60 | 37,80 | 38,30 | -0,26% | - |
| 08.04.2024 | 38,40 | 38,70 | 38,00 | 38,40 | 0,26% | - |
| 05.04.2024 | 39,50 | 39,60 | 37,70 | 38,30 | -2,79% | - |
| 04.04.2024 | 39,60 | 40,00 | 39,20 | 39,40 | -0,76% | - |
| 03.04.2024 | 39,60 | 40,00 | 39,20 | 39,70 | 0,25% | - |
| 02.04.2024 | 40,10 | 40,20 | 37,80 | 39,60 | -25,00% | - |
| 28.03.2024 | 40,40 | 52,90 | 37,40 | 52,80 | 7,10% | - |
| 27.03.2024 | 39,60 | 49,30 | 39,50 | 49,30 | -3,14% | - |
| 26.03.2024 | 38,80 | 50,90 | 38,80 | 50,90 | 5,93% | - |
| 25.03.2024 | 38,60 | 48,05 | 38,60 | 48,05 | 22,58% | - |
| 22.03.2024 | 40,00 | 50,85 | 38,20 | 39,20 | -19,92% | - |
| 21.03.2024 | 39,40 | 48,95 | 38,50 | 48,95 | 1,77% | - |
| 20.03.2024 | 39,10 | 50,85 | 38,60 | 48,10 | 20,85% | - |
| 19.03.2024 | 38,00 | 39,80 | 37,50 | 39,80 | -17,00% | - |
| 18.03.2024 | 38,00 | 47,95 | 38,00 | 47,95 | 30,65% | - |
| 15.03.2024 | 38,60 | 39,00 | 36,70 | 36,70 | -20,13% | - |
| 14.03.2024 | 38,40 | 62,00 | 38,30 | 45,95 | -4,47% | - |
| 13.03.2024 | 38,60 | 48,10 | 38,60 | 48,10 | 22,70% | - |
| 12.03.2024 | 39,20 | 39,80 | 37,30 | 39,20 | -18,92% | - |
| 11.03.2024 | 39,90 | 48,35 | 38,70 | 48,35 | 21,18% | - |
| 08.03.2024 | 40,40 | 41,20 | 39,90 | 39,90 | -0,99% | - |
| 07.03.2024 | 39,80 | 41,00 | 39,40 | 40,30 | -0,74% | - |
| 06.03.2024 | 39,90 | 40,80 | 39,40 | 40,60 | 1,75% | - |
| 05.03.2024 | 39,80 | 40,40 | 39,40 | 39,90 | -0,25% | - |
| 04.03.2024 | 39,80 | 41,20 | 39,80 | 40,00 | -1,23% | - |
| 01.03.2024 | 40,10 | 40,60 | 39,80 | 40,50 | 1,25% | - |
| 29.02.2024 | 38,80 | 40,10 | 38,80 | 40,00 | 1,78% | - |
| 28.02.2024 | 38,60 | 39,90 | 38,50 | 39,30 | 0,26% | - |
| 27.02.2024 | 38,80 | 40,00 | 38,80 | 39,20 | -0,76% | - |
| 26.02.2024 | 38,00 | 39,60 | 37,50 | 39,50 | 2,07% | - |
| 23.02.2024 | 37,60 | 38,90 | 37,60 | 38,70 | 1,57% | - |
| 22.02.2024 | 38,00 | 38,50 | 37,70 | 38,10 | 0,79% | - |
| 21.02.2024 | 37,80 | 38,50 | 37,60 | 37,80 | -1,82% | - |
| 20.02.2024 | 38,90 | 39,30 | 38,30 | 38,50 | -1,28% | - |
| 19.02.2024 | 39,10 | 39,20 | 39,00 | 39,00 | -0,26% | - |
| 16.02.2024 | 39,80 | 39,80 | 38,70 | 39,10 | -1,76% | - |
| 15.02.2024 | 39,30 | 39,90 | 38,80 | 39,80 | 1,79% | - |
| 14.02.2024 | 37,30 | 39,30 | 37,30 | 39,10 | 4,83% | - |
| 13.02.2024 | 37,60 | 38,20 | 36,80 | 37,30 | -2,10% | - |
| 12.02.2024 | 36,90 | 38,40 | 36,80 | 38,10 | 3,25% | - |
| 09.02.2024 | 34,90 | 37,10 | 34,90 | 36,90 | 5,73% | - |
| 08.02.2024 | 34,70 | 35,20 | 34,30 | 34,90 | 0,58% | - |
| 07.02.2024 | 33,90 | 35,30 | 33,50 | 34,70 | 2,06% | - |
| 06.02.2024 | 35,40 | 36,10 | 28,90 | 34,00 | -5,82% | - |
| 05.02.2024 | 35,80 | 36,60 | 35,70 | 36,10 | -0,55% | - |
| 02.02.2024 | 36,50 | 36,70 | 35,90 | 36,30 | -0,55% | - |
| 01.02.2024 | 36,60 | 36,80 | 35,90 | 36,50 | 0,55% | - |
| 31.01.2024 | 37,10 | 37,20 | 35,80 | 36,30 | -1,63% | - |
| 30.01.2024 | 36,00 | 36,90 | 36,00 | 36,90 | 0,54% | - |
| 29.01.2024 | 36,70 | 36,80 | 36,10 | 36,70 | 0,00% | - |
| 26.01.2024 | 36,00 | 36,80 | 35,70 | 36,70 | 0,27% | - |
| 25.01.2024 | 36,10 | 37,10 | 35,90 | 36,60 | 1,95% | - |
| 24.01.2024 | 36,40 | 36,40 | 35,70 | 35,90 | -1,10% | - |
| 23.01.2024 | 35,80 | 36,90 | 35,80 | 36,30 | -0,55% | - |
| 22.01.2024 | 35,00 | 36,50 | 34,90 | 36,50 | 2,82% | - |
| 19.01.2024 | 34,60 | 35,60 | 34,00 | 35,50 | 2,31% | - |
| 18.01.2024 | 33,20 | 34,70 | 33,20 | 34,70 | 2,97% | - |
| 17.01.2024 | 33,20 | 35,30 | 33,20 | 33,70 | -0,59% | - |
| 16.01.2024 | 34,80 | 35,20 | 33,90 | 33,90 | -3,14% | - |
| 15.01.2024 | 34,40 | 35,00 | 34,40 | 35,00 | 0,29% | - |
| 12.01.2024 | 34,70 | 36,30 | 34,40 | 34,90 | 0,58% | - |
| 11.01.2024 | 34,60 | 35,30 | 33,90 | 34,70 | -1,14% | - |
| 10.01.2024 | 34,00 | 35,10 | 33,60 | 35,10 | 1,15% | - |
| 09.01.2024 | 33,80 | 34,70 | 33,50 | 34,70 | 1,17% | - |
| 08.01.2024 | 34,50 | 35,40 | 34,20 | 34,30 | -0,58% | - |
| 05.01.2024 | 34,70 | 34,80 | 34,20 | 34,50 | -0,58% | - |
| 04.01.2024 | 35,00 | 35,60 | 33,80 | 34,70 | -2,25% | - |
| 03.01.2024 | 35,80 | 36,70 | 35,50 | 35,50 | -2,74% | - |
| 02.01.2024 | 36,00 | 36,50 | 35,00 | 36,50 | 1,96% | - |
| 29.12.2023 | 35,80 | 35,90 | 35,70 | 35,80 | -0,28% | - |
| 28.12.2023 | 36,00 | 36,30 | 34,10 | 35,90 | 0,00% | - |
| 27.12.2023 | 36,30 | 36,50 | 34,20 | 35,90 | -0,55% | - |
| 22.12.2023 | 35,40 | 36,30 | 33,60 | 36,10 | 1,69% | - |
| 21.12.2023 | 35,40 | 35,90 | 34,30 | 35,50 | -0,56% | - |
| 20.12.2023 | 35,90 | 36,30 | 35,00 | 35,70 | -0,56% | - |
| 19.12.2023 | 35,00 | 35,90 | 34,50 | 35,90 | 1,99% | - |
| 18.12.2023 | 35,80 | 36,10 | 34,50 | 35,20 | -1,95% | - |
| 15.12.2023 | 35,60 | 36,40 | 35,40 | 35,90 | 1,13% | - |
| 14.12.2023 | 35,30 | 35,80 | 32,20 | 35,50 | 0,57% | - |
| 13.12.2023 | 34,80 | 35,30 | 34,30 | 35,30 | 1,73% | - |
| 12.12.2023 | 34,50 | 35,30 | 34,10 | 34,70 | 0,87% | - |
| 11.12.2023 | 34,00 | 35,70 | 33,90 | 34,40 | 0,88% | - |
| 08.12.2023 | 33,40 | 34,50 | 33,40 | 34,10 | 3,96% | - |
| 07.12.2023 | 32,80 | 33,90 | 32,20 | 32,80 | -1,50% | - |
| 06.12.2023 | 32,80 | 33,70 | 32,50 | 33,30 | 1,83% | - |
| 05.12.2023 | 32,50 | 32,90 | 32,20 | 32,70 | 0,62% | - |
| 04.12.2023 | 31,50 | 32,70 | 31,30 | 32,50 | 3,50% | - |
| 01.12.2023 | 30,70 | 31,70 | 30,50 | 31,40 | 2,28% | - |
| 30.11.2023 | 29,60 | 30,80 | 29,50 | 30,70 | 2,68% | - |
| 29.11.2023 | 29,50 | 30,00 | 29,00 | 29,90 | 1,36% | - |
| 28.11.2023 | 28,80 | 29,50 | 28,30 | 29,50 | 0,68% | - |
| 27.11.2023 | 28,60 | 29,30 | 28,60 | 29,30 | 0,34% | - |
| 24.11.2023 | 28,80 | 29,50 | 21,10 | 29,20 | 0,00% | - |