42,880$
1,04%
Echtzeit-Aktienkurs Scansource Inc.
Bid:
Ask:
Aktienkurse zur Scansource Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 43,06 | 43,14 | 42,18 | 42,87 | 1,01% | 194.146,00 |
| 02.05.2024 | 42,03 | 42,51 | 41,55 | 42,44 | 2,39% | 158.877,00 |
| 01.05.2024 | 41,38 | 42,07 | 41,22 | 41,45 | -0,50% | 84.202,00 |
| 30.04.2024 | 42,02 | 42,35 | 41,63 | 41,66 | -1,75% | 72.190,00 |
| 29.04.2024 | 42,14 | 42,68 | 41,80 | 42,40 | 1,02% | 113.024,00 |
| 26.04.2024 | 41,92 | 42,17 | 40,66 | 41,97 | 0,17% | 101.408,00 |
| 25.04.2024 | 42,33 | 42,41 | 41,36 | 41,90 | -2,26% | 199.895,00 |
| 24.04.2024 | 44,37 | 44,45 | 42,79 | 42,87 | -3,55% | 393.502,00 |
| 23.04.2024 | 41,64 | 44,78 | 41,60 | 44,45 | 7,06% | 400.348,00 |
| 22.04.2024 | 41,49 | 41,87 | 41,35 | 41,52 | 0,34% | 120.392,00 |
| 19.04.2024 | 40,21 | 41,39 | 40,21 | 41,38 | 2,17% | 208.352,00 |
| 18.04.2024 | 40,15 | 40,78 | 39,89 | 40,50 | 1,05% | 134.867,00 |
| 17.04.2024 | 40,80 | 40,85 | 39,95 | 40,08 | -0,67% | 184.246,00 |
| 16.04.2024 | 40,53 | 40,63 | 40,09 | 40,35 | -0,59% | 167.396,00 |
| 15.04.2024 | 40,91 | 41,30 | 40,51 | 40,59 | -0,49% | 215.580,00 |
| 12.04.2024 | 40,87 | 41,10 | 40,57 | 40,79 | -0,66% | 197.375,00 |
| 11.04.2024 | 40,90 | 41,73 | 40,46 | 41,06 | 1,13% | 103.864,00 |
| 10.04.2024 | 40,71 | 40,98 | 40,36 | 40,60 | -2,38% | 212.590,00 |
| 09.04.2024 | 41,94 | 42,06 | 41,34 | 41,59 | -0,24% | 139.359,00 |
| 08.04.2024 | 41,64 | 42,00 | 41,28 | 41,69 | 0,26% | 89.848,00 |
| 05.04.2024 | 41,36 | 42,22 | 40,23 | 41,58 | -2,51% | 205.486,00 |
| 04.04.2024 | 43,50 | 43,53 | 42,48 | 42,65 | -0,81% | 80.285,00 |
| 03.04.2024 | 42,42 | 43,29 | 42,42 | 43,00 | 0,94% | 48.545,00 |
| 02.04.2024 | 42,69 | 42,70 | 42,28 | 42,60 | -0,95% | 81.641,00 |
| 01.04.2024 | 44,24 | 44,24 | 42,87 | 43,01 | -2,34% | 84.807,00 |
| 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 | 2,29% | 117.370,00 |
| 26.03.2024 | 42,40 | 42,95 | 42,33 | 42,75 | 1,52% | 104.994,00 |
| 25.03.2024 | 42,48 | 42,68 | 42,01 | 42,11 | -0,64% | 89.777,00 |
| 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% | 176.255,00 |
| 20.03.2024 | 42,47 | 42,94 | 42,00 | 42,79 | 0,47% | 155.509,00 |
| 19.03.2024 | 41,95 | 42,78 | 41,95 | 42,59 | 1,48% | 195.901,00 |
| 18.03.2024 | 41,84 | 42,59 | 41,84 | 41,97 | 0,17% | 162.057,00 |
| 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% | 145.374,00 |
| 13.03.2024 | 42,81 | 43,60 | 42,34 | 42,55 | -0,54% | 367.753,00 |
| 12.03.2024 | 42,79 | 42,88 | 42,45 | 42,78 | -0,09% | 157.460,00 |
| 11.03.2024 | 43,25 | 43,25 | 41,50 | 42,82 | -2,01% | 128.511,00 |
| 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% | 247.627,00 |
| 06.03.2024 | 43,69 | 44,41 | 43,45 | 44,24 | 2,12% | 132.190,00 |
| 05.03.2024 | 43,10 | 43,85 | 42,88 | 43,32 | -0,18% | 109.528,00 |
| 04.03.2024 | 44,15 | 44,68 | 43,29 | 43,40 | -1,23% | 98.788,00 |
| 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% | 257.382,00 |
| 28.02.2024 | 42,09 | 43,18 | 41,74 | 42,55 | 0,14% | 172.179,00 |
| 27.02.2024 | 43,00 | 43,46 | 42,49 | 42,49 | -0,75% | 131.703,00 |
| 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% | 158.418,00 |
| 21.02.2024 | 41,24 | 41,52 | 40,74 | 40,88 | -1,57% | 154.840,00 |
| 20.02.2024 | 41,71 | 42,34 | 41,43 | 41,53 | -1,66% | 177.271,00 |
| 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% | 155.260,00 |
| 14.02.2024 | 40,43 | 42,21 | 40,42 | 41,98 | 5,21% | 191.961,00 |
| 13.02.2024 | 39,96 | 40,96 | 39,41 | 39,90 | -2,99% | 255.402,00 |
| 12.02.2024 | 39,82 | 41,32 | 39,82 | 41,13 | 3,19% | 260.864,00 |
| 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% | 144.598,00 |
| 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% | 245.755,00 |
| 05.02.2024 | 38,89 | 38,95 | 38,40 | 38,69 | -1,33% | 69.583,00 |
| 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% | 168.351,00 |
| 31.01.2024 | 40,00 | 40,23 | 39,15 | 39,26 | -1,92% | 143.766,00 |
| 30.01.2024 | 39,59 | 40,10 | 39,59 | 40,03 | 0,93% | 91.471,00 |
| 29.01.2024 | 39,71 | 39,74 | 38,97 | 39,66 | -0,20% | 67.908,00 |
| 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% | 90.242,00 |
| 24.01.2024 | 39,76 | 39,76 | 38,92 | 39,16 | -0,31% | 90.711,00 |
| 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% | 136.291,00 |
| 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% | 135.806,00 |
| 17.01.2024 | 36,58 | 36,96 | 36,46 | 36,72 | -0,33% | 110.288,00 |
| 16.01.2024 | 37,93 | 37,96 | 36,84 | 36,84 | -3,71% | 174.657,00 |
| 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% | 158.089,00 |
| 10.01.2024 | 37,62 | 38,43 | 37,55 | 38,42 | 1,35% | 143.879,00 |
| 09.01.2024 | 37,13 | 37,98 | 36,68 | 37,91 | 0,74% | 164.921,00 |
| 08.01.2024 | 37,87 | 38,06 | 37,49 | 37,63 | -0,34% | 71.609,00 |
| 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% | 116.223,00 |
| 03.01.2024 | 39,76 | 39,99 | 38,77 | 38,77 | -2,76% | 188.937,00 |
| 02.01.2024 | 39,50 | 40,00 | 39,34 | 39,87 | 0,66% | 220.142,00 |
| 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% | 106.333,00 |
| 27.12.2023 | 40,00 | 40,48 | 38,53 | 39,93 | -0,18% | 128.852,00 |
| 26.12.2023 | 39,74 | 40,08 | 39,69 | 40,00 | 0,53% | 102.482,00 |
| 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% | 169.843,00 |
| 20.12.2023 | 39,27 | 39,84 | 38,62 | 39,02 | -0,91% | 159.626,00 |
| 19.12.2023 | 37,77 | 39,41 | 37,77 | 39,38 | 1,76% | 208.820,00 |
| 18.12.2023 | 39,01 | 39,06 | 38,33 | 38,70 | -0,95% | 156.720,00 |
| 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% | 251.451,00 |
| 13.12.2023 | 37,49 | 38,52 | 37,01 | 38,32 | 2,21% | 210.081,00 |
| 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% | 136.638,00 |