ScanSource, Inc. SCSC
NASDAQ · Vereinigte Staaten · Vertriebsdienstleistungen
$62,22+3,49 (+5,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $62,22 | +5,94 % | $58,71 | $62,34 | $58,71 | 647,78K |
| 2026-09-30 | $58,73 | +1,52 % | $57,86 | $58,82 | $57,57 | 305,60K |
| 2026-09-29 | $57,85 | +0,12 % | $57,77 | $58,13 | $57,10 | 198,60K |
| 2026-09-28 | $57,78 | -0,89 % | $58,00 | $58,00 | $57,06 | 119,50K |
| 2026-09-25 | $58,30 | +0,40 % | $58,55 | $59,28 | $58,24 | 188,90K |
| 2026-09-24 | $58,07 | -0,72 % | $58,00 | $58,35 | $56,33 | 213,80K |
| 2026-09-23 | $58,49 | +1,28 % | $57,56 | $59,15 | $57,14 | 181,10K |
| 2026-09-22 | $57,75 | +0,80 % | $57,76 | $58,81 | $57,41 | 186,60K |
| 2026-09-21 | $57,29 | +0,72 % | $57,65 | $57,76 | $56,70 | 238,70K |
| 2026-09-18 | $56,88 | -1,34 % | $57,83 | $58,15 | $56,37 | 632,20K |
| 2026-09-17 | $57,65 | +1,64 % | $57,38 | $57,82 | $57,08 | 203,80K |
| 2026-09-16 | $56,72 | -1,58 % | $57,49 | $58,14 | $56,04 | 307,50K |
| 2026-09-15 | $57,63 | -1,64 % | $57,70 | $58,77 | $57,20 | 191,10K |
| 2026-09-14 | $58,59 | +0,69 % | $57,89 | $58,80 | $57,25 | 213,40K |
| 2026-09-11 | $58,19 | +4,79 % | $56,16 | $58,59 | $55,78 | 259,10K |
| 2026-09-10 | $55,53 | -2,51 % | $56,91 | $57,58 | $55,00 | 327,40K |
| 2026-09-09 | $56,96 | -1,27 % | $57,53 | $57,92 | $56,84 | 276,40K |
| 2026-09-08 | $57,69 | -1,35 % | $58,48 | $58,48 | $57,32 | 389,00K |
| 2026-09-04 | $58,48 | +1,07 % | $57,28 | $58,60 | $56,91 | 283,40K |
| 2026-09-03 | $57,86 | +2,15 % | $56,64 | $58,00 | $56,11 | 236,60K |
| 2026-09-02 | $56,64 | +0,71 % | $56,24 | $57,21 | $55,52 | 321,00K |
| 2026-09-01 | $56,24 | -1,49 % | $56,56 | $57,31 | $55,79 | 198,20K |
| 2026-08-31 | $57,09 | +0,95 % | $56,42 | $57,63 | $55,59 | 316,00K |
| 2026-08-28 | $56,55 | -2,67 % | $58,15 | $59,31 | $56,32 | 197,80K |
| 2026-08-27 | $58,10 | +3,44 % | $56,13 | $58,17 | $56,07 | 215,10K |
| 2026-08-26 | $56,17 | -0,04 % | $56,09 | $56,60 | $55,00 | 281,30K |
| 2026-08-25 | $56,19 | +3,81 % | $54,61 | $56,21 | $53,76 | 384,20K |
| 2026-08-24 | $54,13 | -0,40 % | $54,06 | $55,84 | $53,41 | 420,40K |
| 2026-08-21 | $54,35 | -3,62 % | $55,98 | $56,21 | $53,65 | 545,80K |
| 2026-08-20 | $56,39 | +9,67 % | $64,84 | $66,78 | $56,00 | 1,09M |
| 2026-08-19 | $51,42 | -1,66 % | $52,49 | $53,06 | $51,03 | 300,20K |
| 2026-08-18 | $52,29 | +1,12 % | $51,53 | $52,50 | $50,79 | 239,50K |
| 2026-08-17 | $51,71 | -2,78 % | $50,54 | $51,81 | $49,41 | 253,60K |
| 2026-08-14 | $53,19 | +1,64 % | $52,66 | $53,53 | $52,49 | 183,60K |
| 2026-08-13 | $52,33 | +0,67 % | $52,68 | $52,93 | $51,90 | 261,80K |
| 2026-08-12 | $51,98 | +0,25 % | $51,93 | $52,26 | $50,68 | 260,60K |
| 2026-08-11 | $51,85 | -3,96 % | $54,20 | $55,85 | $51,66 | 335,90K |
| 2026-08-10 | $53,99 | -1,75 % | $54,85 | $55,43 | $53,87 | 276,00K |
| 2026-08-07 | $54,95 | -3,49 % | $57,07 | $57,76 | $54,64 | 249,30K |
| 2026-08-06 | $56,94 | -0,75 % | $56,88 | $58,30 | $56,40 | 382,70K |
| 2026-08-05 | $57,37 | -2,58 % | $58,89 | $58,89 | $57,22 | 268,40K |
| 2026-08-04 | $58,89 | +3,08 % | $57,53 | $59,60 | $57,53 | 225,90K |
| 2026-08-03 | $57,13 | +0,90 % | $57,46 | $58,39 | $56,61 | 186,00K |
| 2026-07-31 | $56,62 | +0,25 % | $56,41 | $57,26 | $54,87 | 235,40K |
| 2026-07-30 | $56,48 | -1,57 % | $57,82 | $58,32 | $56,25 | 173,60K |
| 2026-07-29 | $57,38 | +0,19 % | $57,11 | $58,94 | $57,11 | 178,80K |
| 2026-07-28 | $57,27 | +2,97 % | $55,82 | $57,57 | $55,55 | 140,80K |
| 2026-07-27 | $55,62 | +1,35 % | $55,29 | $56,02 | $54,62 | 127,40K |
| 2026-07-24 | $54,88 | +1,86 % | $54,73 | $55,73 | $54,07 | 243,20K |
| 2026-07-23 | $53,88 | -1,71 % | $54,43 | $54,96 | $53,44 | 264,80K |
| 2026-07-22 | $54,82 | -1,24 % | $55,14 | $55,84 | $54,21 | 191,20K |
| 2026-07-21 | $55,51 | +2,34 % | $54,33 | $55,69 | $54,33 | 128,60K |
| 2026-07-20 | $54,24 | -1,00 % | $54,89 | $55,15 | $53,57 | 170,70K |
| 2026-07-17 | $54,79 | +0,18 % | $53,98 | $54,90 | $53,95 | 195,80K |
| 2026-07-16 | $54,69 | +2,53 % | $53,14 | $54,92 | $53,14 | 187,60K |
| 2026-07-15 | $53,34 | -1,02 % | $53,99 | $54,18 | $52,11 | 164,10K |
| 2026-07-14 | $53,89 | +0,06 % | $54,21 | $54,57 | $53,40 | 127,20K |
| 2026-07-13 | $53,86 | +1,47 % | $53,35 | $54,33 | $53,18 | 165,60K |
| 2026-07-10 | $53,08 | -0,71 % | $53,54 | $53,89 | $52,88 | 169,50K |
| 2026-07-09 | $53,46 | +3,54 % | $51,76 | $53,46 | $50,86 | 171,00K |
| 2026-07-08 | $51,63 | +0,19 % | $51,02 | $51,83 | $50,45 | 181,70K |
| 2026-07-07 | $51,53 | +0,27 % | $51,20 | $52,15 | $50,12 | 194,80K |
| 2026-07-06 | $51,39 | +1,02 % | $50,87 | $51,57 | $50,67 | 174,30K |
| 2026-07-02 | $50,87 | -2,85 % | $52,25 | $52,37 | $50,58 | 201,50K |
| 2026-07-01 | $52,36 | +0,52 % | $52,73 | $53,14 | $52,23 | 206,60K |
| 2026-06-30 | $52,09 | +1,58 % | $51,15 | $52,42 | $51,15 | 184,00K |
| 2026-06-29 | $51,28 | +0,81 % | $50,85 | $51,49 | $50,25 | 239,70K |
| 2026-06-26 | $50,87 | +0,67 % | $50,30 | $51,25 | $50,06 | 568,50K |
| 2026-06-25 | $50,53 | +1,65 % | $50,20 | $50,80 | $49,75 | 179,90K |
| 2026-06-24 | $49,71 | +1,06 % | $49,42 | $50,15 | $49,19 | 177,50K |
| 2026-06-23 | $49,19 | -0,28 % | $49,00 | $49,94 | $48,52 | 183,50K |
| 2026-06-22 | $49,33 | -0,60 % | $49,63 | $50,14 | $49,20 | 253,10K |
| 2026-06-18 | $49,63 | +2,04 % | $49,55 | $50,00 | $48,94 | 499,50K |
| 2026-06-17 | $48,64 | -1,28 % | $49,00 | $49,45 | $48,20 | 266,90K |
| 2026-06-16 | $49,27 | -0,16 % | $49,59 | $50,16 | $49,17 | 165,30K |
| 2026-06-15 | $49,35 | -1,32 % | $50,49 | $50,64 | $49,08 | 180,10K |
| 2026-06-12 | $50,01 | +0,95 % | $49,54 | $50,43 | $48,73 | 138,60K |
| 2026-06-11 | $49,54 | +1,39 % | $49,06 | $49,68 | $47,66 | 165,30K |
| 2026-06-10 | $48,86 | -0,02 % | $49,03 | $49,69 | $48,69 | 165,80K |
| 2026-06-09 | $48,87 | +1,50 % | $48,23 | $49,22 | $47,18 | 243,50K |
| 2026-06-08 | $48,15 | +3,08 % | $46,84 | $48,68 | $46,12 | 241,70K |
| 2026-06-05 | $46,71 | -1,54 % | $47,23 | $47,46 | $46,11 | 241,80K |
| 2026-06-04 | $47,44 | +3,42 % | $46,46 | $47,50 | $46,01 | 219,60K |
| 2026-06-03 | $45,87 | -4,60 % | $47,78 | $47,78 | $45,28 | 295,50K |
| 2026-06-02 | $48,08 | -0,10 % | $48,18 | $48,70 | $47,78 | 325,60K |
| 2026-06-01 | $48,13 | +4,02 % | $46,11 | $48,22 | $45,27 | 219,20K |
| 2026-05-29 | $46,27 | +0,98 % | $45,99 | $47,31 | $45,80 | 252,10K |
| 2026-05-28 | $45,82 | +0,90 % | $45,50 | $46,00 | $45,15 | 168,80K |
| 2026-05-27 | $45,41 | +1,02 % | $45,26 | $46,01 | $44,89 | 190,70K |
| 2026-05-26 | $44,95 | +1,95 % | $44,36 | $45,37 | $44,36 | 296,10K |