Comparing Back to the side-by-side chart ↗
ScanSource Inc (SCSC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 60.24 | 61.02 | 59.72 | 60.02 | -0.69% | 247,838 |
| 2026-10-15 | 60.93 | 61.01 | 59.00 | 60.44 | -0.20% | 197,331 |
| 2026-10-14 | 60.96 | 61.87 | 59.94 | 60.56 | -2.28% | 190,974 |
| 2026-10-13 | 60.65 | 62.83 | 59.18 | 61.97 | +2.14% | 252,530 |
| 2026-10-12 | 61.07 | 61.73 | 60.27 | 60.67 | -0.43% | 238,008 |
| 2026-10-09 | 59.04 | 61.07 | 58.49 | 60.93 | +2.99% | 196,600 |
| 2026-10-08 | 59.72 | 60.33 | 58.73 | 59.16 | -0.87% | 339,113 |
| 2026-10-07 | 60.38 | 60.89 | 59.55 | 59.68 | -2.07% | 228,694 |
| 2026-10-06 | 61.10 | 61.29 | 60.41 | 60.94 | -0.11% | 205,429 |
| 2026-10-05 | 61.89 | 63.17 | 60.68 | 61.01 | -1.17% | 269,879 |
| 2026-10-02 | 62.74 | 63.37 | 61.36 | 61.73 | -0.79% | 278,292 |
| 2026-10-01 | 58.71 | 62.34 | 58.71 | 62.22 | +5.94% | 660,947 |
| 2026-09-30 | 57.86 | 58.82 | 57.57 | 58.73 | +1.52% | 305,592 |
| 2026-09-29 | 57.77 | 58.13 | 57.09 | 57.85 | +0.12% | 198,651 |
| 2026-09-28 | 58.00 | 58.00 | 57.06 | 57.78 | -0.89% | 122,674 |
| 2026-09-25 | 58.55 | 59.28 | 58.24 | 58.30 | +0.40% | 188,892 |
| 2026-09-24 | 58.00 | 58.34 | 56.33 | 58.07 | -0.71% | 213,833 |
| 2026-09-23 | 57.56 | 59.15 | 57.14 | 58.48 | +1.27% | 181,100 |
| 2026-09-22 | 57.76 | 58.81 | 57.41 | 57.75 | +0.80% | 186,625 |
| 2026-09-21 | 57.65 | 57.76 | 56.70 | 57.29 | +0.72% | 238,748 |
| 2026-09-18 | 57.83 | 58.15 | 56.37 | 56.88 | -1.34% | 632,186 |
| 2026-09-17 | 57.38 | 57.82 | 57.08 | 57.65 | +1.64% | 203,772 |
| 2026-09-16 | 57.49 | 58.14 | 56.04 | 56.72 | -1.58% | 307,484 |
| 2026-09-15 | 57.70 | 58.77 | 57.20 | 57.63 | -1.64% | 191,060 |
| 2026-09-14 | 57.89 | 58.80 | 57.25 | 58.59 | +0.69% | 213,363 |
| 2026-09-11 | 56.16 | 58.59 | 55.78 | 58.19 | +4.79% | 259,093 |
| 2026-09-10 | 56.91 | 57.58 | 55.00 | 55.53 | -2.51% | 327,388 |
| 2026-09-09 | 57.53 | 57.92 | 56.84 | 56.96 | -1.27% | 276,362 |
| 2026-09-08 | 58.48 | 58.48 | 57.32 | 57.69 | -1.35% | 389,020 |
| 2026-09-04 | 57.28 | 58.60 | 56.91 | 58.48 | +1.07% | 283,373 |
| 2026-09-03 | 56.64 | 58.00 | 56.11 | 57.86 | +2.15% | 236,580 |
| 2026-09-02 | 56.24 | 57.21 | 55.52 | 56.64 | +0.71% | 321,049 |
| 2026-09-01 | 56.56 | 57.31 | 55.78 | 56.24 | -1.49% | 198,323 |
| 2026-08-31 | 56.42 | 57.63 | 55.59 | 57.09 | +0.95% | 315,957 |
| 2026-08-28 | 58.15 | 59.31 | 56.32 | 56.55 | -2.67% | 197,834 |
| 2026-08-27 | 56.13 | 58.17 | 56.06 | 58.10 | +3.44% | 215,082 |
| 2026-08-26 | 56.09 | 56.60 | 55.00 | 56.17 | -0.04% | 281,277 |
| 2026-08-25 | 54.61 | 56.21 | 53.76 | 56.19 | +3.81% | 384,227 |
| 2026-08-24 | 54.06 | 55.84 | 53.41 | 54.13 | -0.40% | 420,488 |
| 2026-08-21 | 55.98 | 56.21 | 53.65 | 54.35 | -3.62% | 546,683 |
| 2026-08-20 | 64.84 | 66.78 | 56.00 | 56.39 | +9.67% | 1,087,817 |
| 2026-08-19 | 52.49 | 53.06 | 51.03 | 51.42 | -1.66% | 300,159 |
| 2026-08-18 | 51.53 | 52.50 | 50.79 | 52.29 | +1.12% | 239,457 |
| 2026-08-17 | 50.54 | 51.81 | 49.41 | 51.71 | -2.78% | 253,591 |
| 2026-08-14 | 52.66 | 53.53 | 52.48 | 53.19 | +1.64% | 183,589 |
| 2026-08-13 | 52.68 | 52.93 | 51.90 | 52.33 | +0.67% | 261,872 |
| 2026-08-12 | 51.93 | 52.26 | 50.68 | 51.98 | +0.25% | 260,594 |
| 2026-08-11 | 54.20 | 55.85 | 51.66 | 51.85 | -3.96% | 335,936 |
| 2026-08-10 | 54.85 | 55.43 | 53.87 | 53.99 | -1.75% | 275,972 |
| 2026-08-07 | 57.07 | 57.76 | 54.64 | 54.95 | -3.49% | 249,351 |
| 2026-08-06 | 56.88 | 58.30 | 56.40 | 56.94 | -0.75% | 382,694 |
| 2026-08-05 | 58.89 | 58.89 | 57.22 | 57.37 | -2.58% | 268,387 |
| 2026-08-04 | 57.53 | 59.60 | 57.53 | 58.89 | +3.08% | 225,907 |
| 2026-08-03 | 57.46 | 58.39 | 56.61 | 57.13 | +0.90% | 185,955 |
| 2026-07-31 | 56.41 | 57.26 | 54.87 | 56.62 | +0.25% | 235,396 |
| 2026-07-30 | 57.82 | 58.32 | 56.25 | 56.48 | -1.57% | 173,713 |
| 2026-07-29 | 57.11 | 58.94 | 57.11 | 57.38 | +0.19% | 178,752 |
| 2026-07-28 | 55.82 | 57.57 | 55.55 | 57.27 | +2.97% | 140,773 |
| 2026-07-27 | 55.29 | 56.02 | 54.62 | 55.62 | +1.35% | 127,366 |
| 2026-07-24 | 54.73 | 55.73 | 54.07 | 54.88 | +1.86% | 243,200 |
| 2026-07-23 | 54.43 | 54.96 | 53.44 | 53.88 | -1.71% | 265,067 |
| 2026-07-22 | 55.14 | 55.84 | 54.21 | 54.82 | -1.24% | 191,200 |
| 2026-07-21 | 54.33 | 55.69 | 54.33 | 55.51 | +2.34% | 128,634 |
| 2026-07-20 | 54.89 | 55.15 | 53.57 | 54.24 | -1.00% | 170,755 |
| 2026-07-17 | 53.98 | 54.90 | 53.95 | 54.79 | +0.18% | 195,834 |
| 2026-07-16 | 53.14 | 54.92 | 53.14 | 54.69 | +2.53% | 187,647 |
| 2026-07-15 | 53.99 | 54.17 | 52.11 | 53.34 | -1.02% | 164,097 |
| 2026-07-14 | 54.21 | 54.57 | 53.40 | 53.89 | +0.06% | 127,412 |
| 2026-07-13 | 53.35 | 54.33 | 53.18 | 53.86 | +1.47% | 165,624 |
| 2026-07-10 | 53.54 | 53.89 | 52.88 | 53.08 | -0.71% | 169,451 |
| 2026-07-09 | 51.76 | 53.46 | 50.85 | 53.46 | +3.54% | 171,018 |
| 2026-07-08 | 51.02 | 51.83 | 50.45 | 51.63 | +0.19% | 181,710 |
| 2026-07-07 | 51.20 | 52.15 | 50.12 | 51.53 | +0.27% | 194,766 |
| 2026-07-06 | 50.87 | 51.56 | 50.67 | 51.39 | +1.02% | 174,344 |
| 2026-07-02 | 52.25 | 52.37 | 50.58 | 50.87 | -2.85% | 201,535 |
| 2026-07-01 | 52.73 | 53.14 | 52.23 | 52.36 | +0.52% | 206,576 |
| 2026-06-30 | 51.15 | 52.42 | 51.15 | 52.09 | +1.58% | 183,958 |
| 2026-06-29 | 50.85 | 51.49 | 50.25 | 51.28 | +0.81% | 239,656 |
| 2026-06-26 | 50.30 | 51.25 | 50.06 | 50.87 | +0.67% | 568,555 |
| 2026-06-25 | 50.20 | 50.80 | 49.74 | 50.53 | +1.65% | 179,921 |
| 2026-06-24 | 49.42 | 50.15 | 49.19 | 49.71 | +1.06% | 177,510 |
| 2026-06-23 | 49.00 | 49.94 | 48.52 | 49.19 | -0.28% | 183,533 |
| 2026-06-22 | 49.63 | 50.14 | 49.20 | 49.33 | -0.60% | 253,168 |
| 2026-06-18 | 49.55 | 50.00 | 48.94 | 49.63 | +2.04% | 499,543 |
| 2026-06-17 | 49.00 | 49.45 | 48.20 | 48.64 | -1.28% | 267,008 |
| 2026-06-16 | 49.59 | 50.16 | 49.17 | 49.27 | -0.16% | 165,340 |
| 2026-06-15 | 50.49 | 50.63 | 49.08 | 49.35 | -1.32% | 180,072 |
| 2026-06-12 | 49.54 | 50.43 | 48.73 | 50.01 | +0.95% | 138,562 |
| 2026-06-11 | 49.06 | 49.68 | 47.66 | 49.54 | +1.39% | 165,346 |
| 2026-06-10 | 49.03 | 49.69 | 48.69 | 48.86 | -0.02% | 165,778 |
| 2026-06-09 | 48.23 | 49.22 | 47.17 | 48.87 | +1.50% | 243,462 |
| 2026-06-08 | 46.84 | 48.68 | 46.12 | 48.15 | +3.08% | 241,743 |
| 2026-06-05 | 47.23 | 47.46 | 46.11 | 46.71 | -1.54% | 241,847 |
| 2026-06-04 | 46.46 | 47.50 | 46.01 | 47.44 | +3.42% | 219,611 |
| 2026-06-03 | 47.77 | 47.78 | 45.28 | 45.87 | -4.60% | 295,457 |
| 2026-06-02 | 48.18 | 48.70 | 47.78 | 48.08 | -0.10% | 325,586 |
| 2026-06-01 | 46.11 | 48.22 | 45.27 | 48.13 | +4.02% | 219,219 |
| 2026-05-29 | 45.99 | 47.31 | 45.80 | 46.27 | +0.98% | 252,150 |
| 2026-05-28 | 45.50 | 46.00 | 45.15 | 45.82 | +0.90% | 168,764 |
| 2026-05-27 | 45.26 | 46.01 | 44.89 | 45.41 | +1.02% | 190,670 |
| 2026-05-26 | 44.36 | 45.37 | 44.36 | 44.95 | +1.95% | 296,148 |
| 2026-05-22 | 42.87 | 44.27 | 42.87 | 44.09 | +3.28% | 147,100 |
| 2026-05-21 | 42.70 | 42.91 | 42.17 | 42.69 | -0.95% | 204,332 |
| 2026-05-20 | 42.54 | 43.42 | 42.23 | 43.10 | +1.46% | 153,667 |
| 2026-05-19 | 42.50 | 42.96 | 42.23 | 42.48 | -1.14% | 307,599 |
| 2026-05-18 | 42.23 | 43.38 | 41.76 | 42.97 | +2.04% | 176,912 |
| 2026-05-15 | 42.05 | 42.95 | 42.01 | 42.11 | -1.89% | 309,208 |
| 2026-05-14 | 42.51 | 43.38 | 41.92 | 42.92 | +2.17% | 212,140 |
| 2026-05-13 | 43.40 | 43.80 | 40.88 | 42.01 | -3.43% | 470,351 |
| 2026-05-12 | 43.63 | 43.95 | 43.25 | 43.50 | -0.53% | 320,961 |
| 2026-05-11 | 45.90 | 46.63 | 43.64 | 43.73 | -4.73% | 308,846 |
| 2026-05-08 | 43.48 | 46.09 | 43.39 | 45.90 | +6.03% | 395,895 |
| 2026-05-07 | 43.25 | 45.55 | 41.12 | 43.29 | +5.77% | 460,738 |
| 2026-05-06 | 42.53 | 42.67 | 40.76 | 40.93 | -3.08% | 282,882 |
| 2026-05-05 | 41.39 | 42.36 | 41.39 | 42.23 | +2.33% | 198,574 |
| 2026-05-04 | 41.08 | 42.19 | 40.37 | 41.27 | +0.29% | 233,740 |
| 2026-05-01 | 41.37 | 41.83 | 40.43 | 41.15 | +0.07% | 240,921 |
| 2026-04-30 | 40.30 | 41.24 | 39.94 | 41.12 | +2.03% | 214,636 |
| 2026-04-29 | 40.52 | 40.72 | 40.10 | 40.30 | -0.93% | 245,111 |
| 2026-04-28 | 40.76 | 41.14 | 40.33 | 40.68 | +0.05% | 251,386 |
| 2026-04-27 | 40.39 | 41.09 | 37.86 | 40.66 | +0.57% | 333,792 |
| 2026-04-24 | 39.88 | 40.62 | 39.41 | 40.43 | +1.23% | 154,846 |
| 2026-04-23 | 40.46 | 40.85 | 39.27 | 39.94 | -1.04% | 271,193 |
| 2026-04-22 | 40.53 | 40.97 | 40.25 | 40.36 | -0.10% | 157,769 |
| 2026-04-21 | 39.34 | 41.01 | 39.04 | 40.40 | +2.62% | 251,187 |
| 2026-04-20 | 39.40 | 39.85 | 39.25 | 39.37 | -0.46% | 121,651 |
| 2026-04-17 | 39.29 | 39.98 | 38.74 | 39.55 | +2.51% | 167,105 |
| 2026-04-16 | 37.89 | 38.77 | 37.81 | 38.58 | +1.02% | 178,771 |
| 2026-04-15 | 38.36 | 38.63 | 38.06 | 38.19 | -1.09% | 153,164 |
| 2026-04-14 | 39.21 | 39.76 | 38.60 | 38.61 | -1.40% | 185,904 |
| 2026-04-13 | 37.90 | 39.28 | 37.77 | 39.16 | +2.81% | 155,749 |
| 2026-04-10 | 38.30 | 38.41 | 37.82 | 38.09 | -0.31% | 133,109 |
| 2026-04-09 | 38.01 | 38.68 | 37.92 | 38.21 | +0.13% | 213,711 |
| 2026-04-08 | 38.71 | 39.16 | 38.05 | 38.16 | +2.66% | 232,466 |
| 2026-04-07 | 36.80 | 37.44 | 36.59 | 37.17 | +0.73% | 241,733 |
| 2026-04-06 | 36.53 | 36.94 | 36.21 | 36.90 | +1.12% | 148,468 |
| 2026-04-02 | 35.95 | 37.13 | 35.84 | 36.49 | -0.16% | 210,667 |
| 2026-04-01 | 36.62 | 37.23 | 36.33 | 36.55 | +0.69% | 219,285 |
| 2026-03-31 | 36.45 | 36.80 | 35.44 | 36.30 | +1.17% | 212,913 |
| 2026-03-30 | 36.33 | 36.48 | 35.72 | 35.88 | -0.47% | 193,344 |
| 2026-03-27 | 36.48 | 36.61 | 35.95 | 36.05 | -2.01% | 199,533 |
| 2026-03-26 | 36.45 | 37.13 | 36.16 | 36.79 | +0.08% | 243,952 |
| 2026-03-25 | 36.92 | 37.29 | 36.20 | 36.76 | +0.19% | 170,153 |
| 2026-03-24 | 35.57 | 37.01 | 35.29 | 36.69 | +2.03% | 208,916 |
| 2026-03-23 | 35.85 | 36.44 | 35.13 | 35.96 | +3.84% | 197,719 |
| 2026-03-20 | 35.10 | 35.24 | 34.31 | 34.63 | -1.06% | 516,977 |
| 2026-03-19 | 33.82 | 35.46 | 33.79 | 35.00 | +2.13% | 237,382 |
| 2026-03-18 | 35.04 | 35.48 | 34.10 | 34.27 | -3.63% | 263,865 |
| 2026-03-17 | 35.77 | 36.16 | 35.25 | 35.56 | +0.31% | 153,189 |
| 2026-03-16 | 36.12 | 36.33 | 35.43 | 35.45 | -1.09% | 234,324 |
| 2026-03-13 | 36.06 | 36.48 | 35.32 | 35.84 | -0.31% | 196,543 |
| 2026-03-12 | 35.49 | 36.58 | 35.49 | 35.95 | -0.61% | 201,184 |
| 2026-03-11 | 35.86 | 36.48 | 35.75 | 36.17 | -0.08% | 175,511 |
| 2026-03-10 | 35.73 | 36.97 | 35.73 | 36.20 | +0.33% | 201,294 |
| 2026-03-09 | 35.59 | 36.18 | 35.14 | 36.08 | -0.30% | 211,155 |
| 2026-03-06 | 36.44 | 36.83 | 35.56 | 36.19 | -3.93% | 194,877 |
| 2026-03-05 | 37.74 | 37.93 | 37.05 | 37.67 | -1.10% | 266,707 |
| 2026-03-04 | 37.29 | 38.31 | 37.13 | 38.09 | +2.75% | 175,242 |
| 2026-03-03 | 35.97 | 37.28 | 35.64 | 37.07 | +0.49% | 162,884 |
| 2026-03-02 | 36.17 | 36.99 | 36.13 | 36.89 | +0.30% | 152,920 |
| 2026-02-27 | 36.50 | 36.89 | 36.10 | 36.78 | -1.08% | 180,761 |
| 2026-02-26 | 37.00 | 37.52 | 36.82 | 37.18 | +0.84% | 193,873 |
| 2026-02-25 | 36.63 | 37.05 | 36.03 | 36.87 | +1.88% | 147,323 |
| 2026-02-24 | 35.97 | 36.81 | 35.97 | 36.19 | +1.09% | 186,719 |
| 2026-02-23 | 37.25 | 37.27 | 35.55 | 35.80 | -3.87% | 258,853 |
| 2026-02-20 | 37.04 | 38.34 | 36.81 | 37.24 | -0.03% | 199,055 |
| 2026-02-19 | 36.88 | 37.66 | 36.80 | 37.25 | +0.00% | 239,873 |
| 2026-02-18 | 36.33 | 37.49 | 36.33 | 37.25 | +1.83% | 227,273 |
| 2026-02-17 | 36.96 | 37.35 | 36.00 | 36.58 | +2.41% | 217,764 |
| 2026-02-13 | 35.00 | 35.92 | 34.81 | 35.72 | +3.06% | 254,162 |
| 2026-02-12 | 35.23 | 35.57 | 33.76 | 34.66 | -0.03% | 260,570 |
| 2026-02-11 | 36.58 | 37.42 | 34.32 | 34.67 | -5.56% | 244,379 |
| 2026-02-10 | 37.77 | 38.41 | 36.62 | 36.71 | -2.32% | 235,068 |
| 2026-02-09 | 38.43 | 38.94 | 37.35 | 37.58 | -2.11% | 289,332 |
| 2026-02-06 | 36.87 | 39.60 | 36.87 | 38.39 | +5.58% | 747,064 |
| 2026-02-05 | 36.94 | 40.16 | 35.54 | 36.36 | -17.98% | 620,242 |
| 2026-02-04 | 44.00 | 45.23 | 43.79 | 44.33 | +0.91% | 289,106 |
| 2026-02-03 | 44.04 | 44.72 | 43.16 | 43.93 | -0.59% | 236,938 |
| 2026-02-02 | 42.97 | 44.55 | 42.41 | 44.19 | +2.79% | 189,379 |
| 2026-01-30 | 42.05 | 43.25 | 41.85 | 42.99 | +1.01% | 216,226 |
| 2026-01-29 | 41.52 | 42.63 | 41.52 | 42.56 | +2.68% | 155,301 |
| 2026-01-28 | 41.35 | 42.04 | 41.02 | 41.45 | +0.78% | 149,500 |
| 2026-01-27 | 41.13 | 41.38 | 40.35 | 41.13 | +0.19% | 185,737 |
| 2026-01-26 | 40.69 | 41.25 | 39.98 | 41.05 | +0.84% | 174,981 |
| 2026-01-23 | 41.16 | 41.35 | 40.23 | 40.71 | -1.79% | 191,632 |
| 2026-01-22 | 41.38 | 41.78 | 41.24 | 41.45 | +0.68% | 179,779 |
| 2026-01-21 | 39.72 | 41.58 | 39.72 | 41.17 | +4.47% | 155,207 |
| 2026-01-20 | 40.29 | 40.80 | 39.34 | 39.41 | -4.60% | 224,377 |
| 2026-01-16 | 41.94 | 42.30 | 41.08 | 41.31 | -1.74% | 166,685 |
| 2026-01-15 | 41.28 | 42.23 | 41.28 | 42.04 | +1.89% | 112,409 |
| 2026-01-14 | 41.39 | 41.73 | 41.06 | 41.26 | -0.48% | 148,466 |
| 2026-01-13 | 41.27 | 41.90 | 41.22 | 41.46 | +0.78% | 147,171 |
| 2026-01-12 | 40.51 | 41.28 | 40.12 | 41.14 | +0.88% | 142,161 |
| 2026-01-09 | 40.37 | 41.00 | 40.02 | 40.78 | +0.84% | 216,321 |
| 2026-01-08 | 39.24 | 41.00 | 39.24 | 40.44 | +2.15% | 326,268 |
| 2026-01-07 | 39.73 | 39.78 | 38.61 | 39.59 | +0.28% | 234,951 |
| 2026-01-06 | 39.13 | 39.59 | 38.69 | 39.48 | +0.20% | 137,669 |
| 2026-01-05 | 39.08 | 39.74 | 39.08 | 39.40 | +0.87% | 122,795 |
| 2026-01-02 | 39.24 | 39.68 | 38.74 | 39.06 | +0.00% | 132,527 |
| 2025-12-31 | 39.58 | 39.61 | 39.02 | 39.06 | -1.21% | 99,631 |
| 2025-12-30 | 39.86 | 39.93 | 39.52 | 39.54 | -0.75% | 99,760 |
| 2025-12-29 | 39.56 | 39.86 | 39.24 | 39.84 | +0.33% | 148,287 |
| 2025-12-26 | 39.61 | 39.83 | 39.30 | 39.71 | -0.08% | 107,803 |
| 2025-12-24 | 39.58 | 40.00 | 39.55 | 39.74 | +0.53% | 78,736 |
| 2025-12-23 | 39.90 | 40.20 | 39.50 | 39.53 | -1.22% | 229,514 |
| 2025-12-22 | 41.07 | 41.62 | 39.99 | 40.02 | -2.56% | 151,016 |
| 2025-12-19 | 41.43 | 42.00 | 40.93 | 41.07 | -1.23% | 890,583 |
| 2025-12-18 | 41.99 | 42.21 | 41.27 | 41.58 | +0.22% | 224,813 |
| 2025-12-17 | 41.57 | 42.24 | 38.90 | 41.49 | -0.60% | 209,725 |
| 2025-12-16 | 40.72 | 42.04 | 40.08 | 41.74 | +2.66% | 194,806 |
| 2025-12-15 | 42.05 | 42.37 | 40.58 | 40.66 | -3.01% | 246,696 |
| 2025-12-12 | 42.76 | 43.41 | 41.66 | 41.92 | -1.94% | 194,547 |
| 2025-12-11 | 42.37 | 42.93 | 42.02 | 42.75 | +1.28% | 180,031 |
| 2025-12-10 | 41.08 | 42.45 | 40.65 | 42.21 | +2.75% | 154,688 |
| 2025-12-09 | 40.69 | 41.43 | 40.06 | 41.08 | +0.88% | 140,837 |
| 2025-12-08 | 41.39 | 41.39 | 40.55 | 40.72 | -0.56% | 161,799 |
| 2025-12-05 | 41.22 | 41.50 | 40.69 | 40.95 | -1.09% | 182,934 |
| 2025-12-04 | 41.78 | 42.20 | 41.37 | 41.40 | -0.91% | 128,726 |
| 2025-12-03 | 41.86 | 42.24 | 41.18 | 41.78 | -0.21% | 194,234 |
| 2025-12-02 | 41.43 | 42.10 | 41.03 | 41.87 | +1.72% | 171,714 |
| 2025-12-01 | 40.88 | 41.39 | 40.64 | 41.16 | +0.10% | 122,351 |
| 2025-11-28 | 41.47 | 41.74 | 40.95 | 41.12 | -0.51% | 73,950 |
| 2025-11-26 | 41.21 | 41.82 | 40.95 | 41.33 | +0.49% | 232,736 |
| 2025-11-25 | 40.52 | 41.64 | 40.01 | 41.13 | +2.31% | 205,486 |
| 2025-11-24 | 39.60 | 40.44 | 39.21 | 40.20 | +1.75% | 129,763 |
| 2025-11-21 | 37.79 | 39.88 | 37.51 | 39.51 | +4.75% | 175,686 |
| 2025-11-20 | 39.04 | 40.24 | 37.36 | 37.72 | -2.10% | 146,209 |
| 2025-11-19 | 38.70 | 39.02 | 38.39 | 38.53 | -0.41% | 136,687 |
| 2025-11-18 | 38.76 | 39.19 | 38.36 | 38.69 | -0.26% | 153,525 |
| 2025-11-17 | 40.52 | 41.05 | 38.52 | 38.79 | -4.72% | 131,680 |
| 2025-11-14 | 40.47 | 40.84 | 40.16 | 40.71 | -0.25% | 153,088 |
| 2025-11-13 | 41.03 | 41.97 | 40.62 | 40.81 | -1.59% | 201,462 |
| 2025-11-12 | 40.74 | 41.82 | 40.74 | 41.47 | +2.02% | 149,267 |
| 2025-11-11 | 41.18 | 41.39 | 40.55 | 40.65 | -1.55% | 150,881 |
| 2025-11-10 | 41.25 | 41.40 | 40.43 | 41.29 | +1.70% | 175,184 |
| 2025-11-07 | 41.09 | 41.19 | 39.89 | 40.60 | -1.43% | 216,088 |
| 2025-11-06 | 37.36 | 41.92 | 36.00 | 41.19 | -1.62% | 286,874 |
| 2025-11-05 | 41.11 | 41.92 | 40.95 | 41.87 | +1.95% | 174,580 |
| 2025-11-04 | 41.69 | 41.69 | 40.67 | 41.07 | -2.86% | 154,255 |
| 2025-11-03 | 42.76 | 42.84 | 42.04 | 42.28 | -1.46% | 238,819 |
| 2025-10-31 | 42.23 | 43.34 | 42.08 | 42.91 | +1.53% | 146,145 |
| 2025-10-30 | 41.84 | 42.63 | 41.82 | 42.26 | +0.60% | 140,956 |
| 2025-10-29 | 42.11 | 42.61 | 41.68 | 42.01 | -0.73% | 228,307 |
| 2025-10-28 | 42.07 | 42.60 | 41.62 | 42.32 | -0.14% | 79,503 |
| 2025-10-27 | 43.07 | 43.50 | 42.28 | 42.38 | -1.24% | 110,724 |
| 2025-10-24 | 43.41 | 43.44 | 42.76 | 42.91 | +0.07% | 119,892 |
| 2025-10-23 | 42.34 | 43.24 | 42.24 | 42.88 | +1.28% | 98,366 |
| 2025-10-22 | 42.95 | 43.11 | 42.03 | 42.34 | -1.42% | 133,129 |
| 2025-10-21 | 42.32 | 43.20 | 42.32 | 42.95 | +0.75% | 96,506 |
| 2025-10-20 | 42.02 | 42.77 | 41.92 | 42.63 | +2.50% | 94,748 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+16.69%). Schwächster Monat: Feb (-13.01%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ScanSource Inc (SCSC)?
60.02 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SCSC?
66.78 im Hoch und 33.76 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von ScanSource Inc?
Historisch war der stärkste Kalendermonat von SCSC der Mai (Durchschnitt +16.69%), der schwächste der Feb (Durchschnitt -13.01%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.