42,260$
-0,91%
Echtzeit-Aktienkurs Source Capital
Bid:
Ask:
Aktienkurse zur Source Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 41,48 | 41,82 | 41,06 | 41,44 | 0,12% | 9.592,00 |
| 29.04.2024 | 41,65 | 41,72 | 41,24 | 41,39 | -0,09% | 13.158,00 |
| 26.04.2024 | 41,13 | 41,48 | 41,13 | 41,43 | 0,99% | 12.003,00 |
| 25.04.2024 | 41,43 | 41,68 | 41,02 | 41,02 | -1,84% | 19.323,00 |
| 24.04.2024 | 41,49 | 41,85 | 41,49 | 41,79 | -0,02% | 5.170,00 |
| 23.04.2024 | 41,81 | 41,81 | 41,66 | 41,80 | 0,48% | 1.669,00 |
| 22.04.2024 | 41,60 | 41,85 | 41,60 | 41,60 | 0,00% | 6.956,00 |
| 19.04.2024 | 41,55 | 41,73 | 41,26 | 41,60 | 0,82% | 4.938,00 |
| 18.04.2024 | 41,08 | 41,52 | 41,06 | 41,26 | 0,49% | 6.782,00 |
| 17.04.2024 | 41,54 | 41,54 | 41,04 | 41,06 | -0,54% | 5.123,00 |
| 16.04.2024 | 41,59 | 41,59 | 41,03 | 41,29 | 0,13% | 7.093,00 |
| 15.04.2024 | 41,35 | 41,54 | 41,05 | 41,23 | -0,83% | 16.436,00 |
| 12.04.2024 | 41,50 | 41,75 | 41,37 | 41,57 | -0,37% | 5.731,00 |
| 11.04.2024 | 41,71 | 42,32 | 41,58 | 41,73 | -0,07% | 17.118,00 |
| 10.04.2024 | 41,85 | 42,34 | 41,71 | 41,76 | -0,36% | 6.190,00 |
| 09.04.2024 | 41,93 | 42,16 | 41,87 | 41,91 | 0,07% | 9.495,00 |
| 08.04.2024 | 42,35 | 42,35 | 41,87 | 41,88 | -1,09% | 16.219,00 |
| 05.04.2024 | 42,24 | 42,62 | 41,93 | 42,34 | 0,67% | 6.955,00 |
| 04.04.2024 | 42,49 | 42,69 | 42,05 | 42,06 | -1,01% | 10.240,00 |
| 03.04.2024 | 42,55 | 42,55 | 42,10 | 42,49 | -0,14% | 6.461,00 |
| 02.04.2024 | 42,41 | 42,59 | 42,21 | 42,55 | -0,47% | 6.844,00 |
| 01.04.2024 | 42,43 | 42,92 | 42,22 | 42,75 | 0,61% | 15.530,00 |
| 28.03.2024 | 42,52 | 42,65 | 41,87 | 42,49 | 0,24% | 15.407,00 |
| 27.03.2024 | 41,75 | 42,39 | 41,72 | 42,39 | 1,78% | 6.708,00 |
| 26.03.2024 | 41,77 | 41,84 | 41,54 | 41,65 | -0,17% | 8.759,00 |
| 25.03.2024 | 41,65 | 41,95 | 41,65 | 41,72 | -0,31% | 3.820,00 |
| 22.03.2024 | 42,03 | 42,03 | 41,67 | 41,85 | -0,26% | 13.123,00 |
| 21.03.2024 | 41,27 | 42,21 | 41,27 | 41,96 | 1,45% | 26.981,00 |
| 20.03.2024 | 40,88 | 41,36 | 40,83 | 41,36 | 0,80% | 9.484,00 |
| 19.03.2024 | 41,00 | 41,03 | 40,85 | 41,03 | 0,07% | 17.034,00 |
| 18.03.2024 | 42,55 | 42,55 | 40,96 | 41,00 | -3,30% | 69.074,00 |
| 15.03.2024 | 42,44 | 42,69 | 42,20 | 42,40 | -0,14% | 10.034,00 |
| 14.03.2024 | 42,06 | 42,75 | 41,85 | 42,46 | 0,73% | 16.670,00 |
| 13.03.2024 | 42,04 | 42,40 | 42,04 | 42,15 | -0,44% | 7.858,00 |
| 12.03.2024 | 41,94 | 42,35 | 41,85 | 42,34 | 0,98% | 4.399,00 |
| 11.03.2024 | 42,00 | 42,61 | 41,56 | 41,93 | -1,13% | 9.235,00 |
| 08.03.2024 | 42,24 | 42,61 | 42,24 | 42,41 | 0,11% | 7.380,00 |
| 07.03.2024 | 41,83 | 42,37 | 41,83 | 42,37 | 1,23% | 12.039,00 |
| 06.03.2024 | 42,00 | 42,00 | 41,50 | 41,85 | 0,22% | 9.384,00 |
| 05.03.2024 | 41,40 | 42,18 | 41,35 | 41,76 | 0,38% | 10.181,00 |
| 04.03.2024 | 41,78 | 41,79 | 41,37 | 41,60 | 0,05% | 12.615,00 |
| 01.03.2024 | 41,10 | 41,94 | 41,10 | 41,58 | 1,27% | 21.466,00 |
| 29.02.2024 | 41,76 | 41,76 | 40,95 | 41,06 | 0,34% | 17.422,00 |
| 28.02.2024 | 40,86 | 41,33 | 40,66 | 40,92 | 0,34% | 10.872,00 |
| 27.02.2024 | 41,01 | 41,03 | 40,57 | 40,78 | -0,05% | 16.130,00 |
| 26.02.2024 | 41,33 | 41,33 | 40,64 | 40,80 | 0,27% | 9.393,00 |
| 23.02.2024 | 40,97 | 41,27 | 40,58 | 40,69 | -0,27% | 13.378,00 |
| 22.02.2024 | 40,45 | 40,96 | 40,41 | 40,80 | 0,98% | 18.058,00 |
| 21.02.2024 | 40,33 | 40,45 | 40,32 | 40,41 | 0,04% | 9.106,00 |
| 20.02.2024 | 40,49 | 40,49 | 40,33 | 40,39 | -0,47% | 5.932,00 |
| 16.02.2024 | 40,85 | 40,85 | 40,50 | 40,58 | -0,42% | 12.872,00 |
| 15.02.2024 | 40,97 | 41,15 | 40,72 | 40,75 | -0,34% | 5.703,00 |
| 14.02.2024 | 40,71 | 41,49 | 40,60 | 40,89 | 1,16% | 29.882,00 |
| 13.02.2024 | 40,58 | 40,79 | 40,39 | 40,42 | -1,29% | 7.929,00 |
| 12.02.2024 | 41,19 | 41,19 | 40,63 | 40,95 | 0,44% | 18.731,00 |
| 09.02.2024 | 40,52 | 40,94 | 40,52 | 40,77 | 0,42% | 9.564,00 |
| 08.02.2024 | 40,79 | 40,79 | 40,25 | 40,60 | 0,25% | 33.958,00 |
| 07.02.2024 | 40,28 | 41,00 | 40,28 | 40,50 | 0,55% | 36.861,00 |
| 06.02.2024 | 40,10 | 40,59 | 40,06 | 40,28 | 0,45% | 56.417,00 |
| 05.02.2024 | 40,50 | 40,50 | 40,10 | 40,10 | -1,07% | 7.669,00 |
| 02.02.2024 | 40,26 | 40,53 | 40,26 | 40,53 | 0,26% | 5.915,00 |
| 01.02.2024 | 40,36 | 40,75 | 40,22 | 40,43 | 1,08% | 14.768,00 |
| 31.01.2024 | 40,36 | 40,40 | 40,00 | 40,00 | -0,50% | 17.119,00 |
| 30.01.2024 | 40,10 | 40,20 | 40,05 | 40,20 | 0,27% | 20.123,00 |
| 29.01.2024 | 40,10 | 40,15 | 40,04 | 40,09 | 0,25% | 28.313,00 |
| 26.01.2024 | 39,85 | 40,07 | 39,78 | 39,99 | 0,33% | 13.652,00 |
| 25.01.2024 | 39,85 | 40,10 | 39,81 | 39,86 | 0,23% | 13.665,00 |
| 24.01.2024 | 39,87 | 39,87 | 39,53 | 39,77 | 0,48% | 9.198,00 |
| 23.01.2024 | 39,57 | 39,60 | 39,50 | 39,58 | 0,03% | 10.710,00 |
| 22.01.2024 | 39,82 | 39,82 | 39,52 | 39,57 | 0,05% | 10.667,00 |
| 19.01.2024 | 39,51 | 39,85 | 39,43 | 39,55 | -0,05% | 20.903,00 |
| 18.01.2024 | 39,66 | 39,97 | 39,36 | 39,57 | -0,13% | 15.404,00 |
| 17.01.2024 | 39,60 | 39,84 | 39,59 | 39,62 | -0,20% | 10.560,00 |
| 16.01.2024 | 39,95 | 40,07 | 39,70 | 39,70 | -0,97% | 10.347,00 |
| 12.01.2024 | 39,80 | 40,09 | 39,80 | 40,09 | 0,73% | 8.573,00 |
| 11.01.2024 | 40,00 | 40,00 | 39,66 | 39,80 | -0,18% | 6.442,00 |
| 10.01.2024 | 39,60 | 39,95 | 39,60 | 39,87 | 0,38% | 11.132,00 |
| 09.01.2024 | 39,70 | 39,74 | 39,60 | 39,72 | -0,23% | 10.966,00 |
| 08.01.2024 | 39,85 | 40,10 | 39,72 | 39,81 | -0,10% | 11.514,00 |
| 05.01.2024 | 40,10 | 40,10 | 39,65 | 39,85 | -0,37% | 13.428,00 |
| 04.01.2024 | 40,39 | 40,39 | 40,00 | 40,00 | -0,25% | 23.342,00 |
| 03.01.2024 | 40,78 | 40,78 | 40,10 | 40,10 | -0,94% | 7.538,00 |
| 02.01.2024 | 40,14 | 40,94 | 40,00 | 40,48 | 0,26% | 43.148,00 |
| 29.12.2023 | 40,78 | 41,25 | 40,05 | 40,38 | 0,36% | 40.016,00 |
| 28.12.2023 | 40,42 | 40,53 | 39,95 | 40,23 | -0,89% | 12.826,00 |
| 27.12.2023 | 40,20 | 40,69 | 39,98 | 40,59 | 1,43% | 15.525,00 |
| 26.12.2023 | 40,15 | 40,38 | 39,80 | 40,02 | -0,33% | 18.692,00 |
| 22.12.2023 | 40,01 | 40,20 | 39,98 | 40,15 | 0,02% | 7.115,00 |
| 21.12.2023 | 39,55 | 40,20 | 39,55 | 40,14 | 0,43% | 17.009,00 |
| 20.12.2023 | 39,66 | 40,19 | 39,66 | 39,97 | 0,00% | 15.643,00 |
| 19.12.2023 | 39,76 | 40,20 | 39,62 | 39,97 | 0,25% | 10.889,00 |
| 18.12.2023 | 40,02 | 40,36 | 39,80 | 39,87 | -0,79% | 9.223,00 |
| 15.12.2023 | 39,90 | 40,24 | 39,90 | 40,19 | -0,78% | 12.304,00 |
| 14.12.2023 | 40,71 | 40,71 | 40,09 | 40,51 | 0,06% | 14.563,00 |
| 13.12.2023 | 40,10 | 40,63 | 40,00 | 40,48 | 0,45% | 11.412,00 |
| 12.12.2023 | 40,31 | 40,53 | 39,92 | 40,30 | -0,49% | 16.022,00 |
| 11.12.2023 | 39,95 | 40,50 | 39,76 | 40,50 | 0,90% | 4.947,00 |
| 08.12.2023 | 39,84 | 40,52 | 39,72 | 40,14 | 0,80% | 6.265,00 |
| 07.12.2023 | 40,02 | 40,21 | 39,69 | 39,82 | -0,70% | 5.084,00 |
| 06.12.2023 | 40,00 | 40,54 | 40,00 | 40,10 | 0,38% | 7.895,00 |