44,095$
0,83%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,96 | 44,25 | 43,35 | 44,04 | 0,71% | 176.098,00 |
27.03.2024 | 43,00 | 43,89 | 43,00 | 43,73 | 2,27% | 118.114,00 |
26.03.2024 | 42,40 | 42,95 | 42,33 | 42,76 | 1,54% | 129.803,00 |
25.03.2024 | 42,48 | 42,68 | 42,01 | 42,11 | -0,64% | 89.782,00 |
22.03.2024 | 43,30 | 43,30 | 42,33 | 42,38 | -1,90% | 130.584,00 |
21.03.2024 | 43,14 | 43,58 | 42,81 | 43,20 | 0,96% | 221.692,00 |
20.03.2024 | 42,47 | 42,94 | 42,00 | 42,79 | 0,47% | 155.555,00 |
19.03.2024 | 41,95 | 42,78 | 41,95 | 42,59 | 1,50% | 195.901,00 |
18.03.2024 | 41,84 | 42,59 | 41,84 | 41,96 | 0,14% | 235.142,00 |
15.03.2024 | 41,57 | 42,45 | 41,57 | 41,90 | -0,10% | 1.604.012,00 |
14.03.2024 | 42,71 | 44,36 | 41,73 | 41,94 | -1,43% | 184.993,00 |
13.03.2024 | 42,81 | 43,60 | 42,34 | 42,55 | -0,63% | 368.118,00 |
12.03.2024 | 42,79 | 42,88 | 42,45 | 42,82 | 0,00% | 186.295,00 |
11.03.2024 | 43,25 | 43,25 | 41,50 | 42,82 | -2,01% | 128.949,00 |
08.03.2024 | 44,59 | 45,10 | 43,58 | 43,70 | -0,84% | 235.614,00 |
07.03.2024 | 44,29 | 44,78 | 44,07 | 44,07 | -0,38% | 247.649,00 |
06.03.2024 | 43,69 | 44,41 | 43,45 | 44,24 | 2,12% | 163.577,00 |
05.03.2024 | 43,10 | 43,85 | 42,88 | 43,32 | -0,18% | 164.251,00 |
04.03.2024 | 44,15 | 44,68 | 43,29 | 43,40 | -1,23% | 155.971,00 |
01.03.2024 | 43,40 | 43,98 | 43,26 | 43,94 | 1,64% | 134.222,00 |
29.02.2024 | 43,25 | 43,39 | 42,61 | 43,23 | 1,60% | 258.242,00 |
28.02.2024 | 42,09 | 43,18 | 41,74 | 42,55 | 0,14% | 206.654,00 |
27.02.2024 | 43,00 | 43,46 | 42,49 | 42,49 | -0,75% | 151.735,00 |
26.02.2024 | 41,76 | 42,95 | 41,68 | 42,81 | 2,12% | 166.379,00 |
23.02.2024 | 41,41 | 42,06 | 41,41 | 41,92 | 1,45% | 189.280,00 |
22.02.2024 | 41,13 | 41,49 | 40,76 | 41,32 | 1,08% | 194.443,00 |
21.02.2024 | 41,24 | 41,52 | 40,74 | 40,88 | -1,57% | 195.340,00 |
20.02.2024 | 41,71 | 42,34 | 41,43 | 41,53 | -1,66% | 179.208,00 |
16.02.2024 | 42,68 | 42,72 | 41,75 | 42,23 | -1,42% | 361.518,00 |
15.02.2024 | 42,00 | 42,95 | 41,78 | 42,84 | 2,05% | 189.767,00 |
14.02.2024 | 40,43 | 42,21 | 40,42 | 41,98 | 5,21% | 293.873,00 |
13.02.2024 | 39,96 | 40,96 | 39,41 | 39,90 | -2,99% | 334.026,00 |
12.02.2024 | 39,82 | 41,32 | 39,82 | 41,13 | 3,19% | 278.591,00 |
09.02.2024 | 39,16 | 39,91 | 38,15 | 39,86 | 5,79% | 300.724,00 |
08.02.2024 | 37,28 | 37,80 | 37,27 | 37,68 | 0,56% | 178.604,00 |
07.02.2024 | 36,41 | 38,07 | 35,96 | 37,47 | 2,43% | 211.446,00 |
06.02.2024 | 31,01 | 37,88 | 31,01 | 36,58 | -5,45% | 282.110,00 |
05.02.2024 | 38,89 | 38,95 | 38,40 | 38,69 | -1,33% | 95.688,00 |
02.02.2024 | 39,22 | 39,58 | 39,04 | 39,21 | -1,13% | 120.752,00 |
01.02.2024 | 39,48 | 40,07 | 38,94 | 39,66 | 1,02% | 168.859,00 |
31.01.2024 | 40,00 | 40,23 | 39,15 | 39,26 | -1,92% | 175.357,00 |
30.01.2024 | 39,59 | 40,10 | 39,59 | 40,03 | 0,93% | 91.556,00 |
29.01.2024 | 39,71 | 39,74 | 38,97 | 39,66 | -0,20% | 88.496,00 |
26.01.2024 | 39,97 | 40,20 | 39,53 | 39,74 | 0,18% | 103.030,00 |
25.01.2024 | 39,50 | 40,12 | 39,43 | 39,67 | 1,30% | 129.114,00 |
24.01.2024 | 39,76 | 39,76 | 38,92 | 39,16 | -0,31% | 121.801,00 |
23.01.2024 | 40,11 | 40,11 | 39,22 | 39,28 | -0,91% | 176.710,00 |
22.01.2024 | 39,17 | 39,78 | 39,11 | 39,64 | 2,19% | 136.627,00 |
19.01.2024 | 38,02 | 38,80 | 37,61 | 38,79 | 2,92% | 135.302,00 |
18.01.2024 | 37,02 | 37,73 | 36,64 | 37,69 | 2,64% | 136.007,00 |
17.01.2024 | 36,58 | 36,96 | 36,46 | 36,72 | -0,33% | 129.773,00 |
16.01.2024 | 37,93 | 37,96 | 36,84 | 36,84 | -3,71% | 179.781,00 |
12.01.2024 | 38,40 | 38,60 | 38,02 | 38,26 | 0,37% | 164.545,00 |
11.01.2024 | 38,14 | 38,53 | 37,20 | 38,12 | -0,78% | 225.189,00 |
10.01.2024 | 37,62 | 38,43 | 37,55 | 38,42 | 1,35% | 178.817,00 |
09.01.2024 | 37,13 | 37,98 | 36,68 | 37,91 | 0,74% | 216.795,00 |
08.01.2024 | 37,87 | 38,06 | 37,49 | 37,63 | -0,34% | 90.469,00 |
05.01.2024 | 37,72 | 38,14 | 37,44 | 37,76 | -0,55% | 197.310,00 |
04.01.2024 | 38,93 | 39,20 | 37,96 | 37,97 | -2,06% | 145.415,00 |
03.01.2024 | 39,76 | 39,99 | 38,77 | 38,77 | -2,76% | 214.844,00 |
02.01.2024 | 39,50 | 40,00 | 39,34 | 39,87 | 0,66% | 249.122,00 |
29.12.2023 | 39,60 | 39,79 | 38,98 | 39,61 | -0,03% | 162.675,00 |
28.12.2023 | 39,93 | 40,13 | 39,22 | 39,62 | -0,78% | 108.209,00 |
27.12.2023 | 40,00 | 40,48 | 38,53 | 39,93 | -0,18% | 175.125,00 |
26.12.2023 | 39,74 | 40,08 | 39,69 | 40,00 | 0,53% | 121.850,00 |
22.12.2023 | 39,30 | 39,93 | 39,26 | 39,79 | 1,76% | 214.915,00 |
21.12.2023 | 39,47 | 39,79 | 38,88 | 39,10 | 0,21% | 170.659,00 |
20.12.2023 | 39,27 | 39,84 | 38,62 | 39,02 | -0,91% | 205.421,00 |
19.12.2023 | 37,77 | 39,41 | 37,77 | 39,38 | 1,76% | 273.496,00 |
18.12.2023 | 39,01 | 39,06 | 38,33 | 38,70 | -0,95% | 156.761,00 |
15.12.2023 | 39,10 | 39,71 | 38,70 | 39,07 | -0,05% | 1.794.235,00 |
14.12.2023 | 38,79 | 39,35 | 38,67 | 39,09 | 2,01% | 253.136,00 |
13.12.2023 | 37,49 | 38,52 | 37,01 | 38,32 | 2,21% | 245.388,00 |
12.12.2023 | 36,98 | 38,12 | 36,75 | 37,49 | 1,19% | 258.841,00 |
11.12.2023 | 36,43 | 37,07 | 36,43 | 37,05 | 1,26% | 198.016,00 |
08.12.2023 | 36,62 | 37,22 | 36,51 | 36,59 | -0,10% | 185.404,00 |
07.12.2023 | 36,13 | 36,65 | 35,69 | 36,63 | 1,99% | 175.719,00 |
06.12.2023 | 35,37 | 36,27 | 35,37 | 35,91 | 1,93% | 262.978,00 |
05.12.2023 | 35,08 | 35,47 | 34,94 | 35,23 | -0,11% | 184.977,00 |
04.12.2023 | 34,33 | 35,43 | 34,15 | 35,27 | 3,31% | 225.795,00 |
01.12.2023 | 33,52 | 34,48 | 33,16 | 34,14 | 2,12% | 219.000,00 |
30.11.2023 | 33,01 | 33,59 | 32,69 | 33,43 | 1,67% | 279.903,00 |
29.11.2023 | 32,75 | 32,93 | 32,40 | 32,88 | 1,45% | 145.914,00 |
28.11.2023 | 32,03 | 32,44 | 31,06 | 32,41 | 1,22% | 165.036,00 |
27.11.2023 | 31,85 | 32,15 | 31,73 | 32,02 | -0,19% | 122.371,00 |
24.11.2023 | 31,69 | 32,16 | 31,53 | 32,08 | 0,69% | 29.042,00 |
22.11.2023 | 31,75 | 32,35 | 31,75 | 31,86 | 0,28% | 97.108,00 |
21.11.2023 | 32,33 | 32,49 | 31,74 | 31,77 | -2,78% | 104.253,00 |
20.11.2023 | 32,47 | 32,96 | 32,36 | 32,68 | -0,09% | 110.898,00 |
17.11.2023 | 32,34 | 32,75 | 32,07 | 32,71 | 2,15% | 270.270,00 |
16.11.2023 | 32,40 | 32,65 | 31,62 | 32,02 | -2,26% | 127.325,00 |
15.11.2023 | 32,47 | 33,33 | 32,47 | 32,76 | 0,77% | 213.894,00 |
14.11.2023 | 31,63 | 32,51 | 31,28 | 32,51 | 5,48% | 250.412,00 |
13.11.2023 | 30,08 | 31,03 | 29,82 | 30,82 | 2,49% | 183.107,00 |
10.11.2023 | 28,77 | 30,47 | 28,48 | 30,07 | 5,03% | 224.157,00 |
09.11.2023 | 29,99 | 30,70 | 27,86 | 28,63 | -7,67% | 297.981,00 |
08.11.2023 | 31,57 | 31,57 | 30,77 | 31,01 | -1,96% | 91.682,00 |
07.11.2023 | 32,11 | 32,11 | 31,61 | 31,63 | -1,31% | 84.400,00 |
06.11.2023 | 31,91 | 32,14 | 31,81 | 32,05 | 0,06% | 81.392,00 |
03.11.2023 | 32,18 | 32,51 | 31,94 | 32,03 | 0,82% | 98.074,00 |