WKN: | 908169 |
ISIN: | US8060371072 |
Land: | USA |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die ScanSource-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 22. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
19.01.2012 |
28,81 28,81 |
28,81 28,81 |
28,81 | 28,81 |
0 2,16% |
2,16% |
18.01.2012 |
28,20 28,20 |
28,20 28,20 |
28,20 | 28,20 |
0 -0,07% |
-0,07% |
17.01.2012 |
28,22 28,22 |
28,22 28,22 |
28,22 | 28,22 |
0 -0,69% |
-0,69% |
16.01.2012 |
28,41 28,41 |
28,41 28,41 |
28,41 | 28,41 |
0 -0,18% |
-0,18% |
13.01.2012 |
28,46 28,46 |
28,46 28,46 |
28,46 | 28,46 |
0 1,44% |
1,44% |
12.01.2012 |
28,06 28,06 |
28,06 28,06 |
28,06 | 28,06 |
0 0,94% |
0,94% |
11.01.2012 |
27,80 27,80 |
27,80 27,80 |
27,80 | 27,80 |
0 -0,34% |
-0,34% |
10.01.2012 |
27,89 27,89 |
27,89 27,89 |
27,89 | 27,89 |
0 0,54% |
0,54% |
09.01.2012 |
27,74 27,74 |
27,74 27,74 |
27,74 | 27,74 |
0 1,54% |
1,54% |
06.01.2012 |
27,32 27,32 |
27,32 27,32 |
27,32 | 27,32 |
0 1,22% |
1,22% |
05.01.2012 |
26,99 26,99 |
26,99 26,99 |
26,99 | 26,99 |
0 0,04% |
0,04% |
04.01.2012 |
26,98 26,98 |
26,98 26,98 |
26,98 | 26,98 |
0 -1,77% |
-1,77% |
03.01.2012 |
27,47 27,47 |
27,47 27,47 |
27,47 | 27,47 |
0 -0,31% |
-0,31% |
02.01.2012 |
27,55 27,55 |
27,55 27,55 |
27,55 | 27,55 |
0 -0,42% |
-0,42% |
30.12.2011 |
27,67 27,67 |
27,67 27,67 |
27,67 | 27,67 |
0 1,63% |
1,63% |
29.12.2011 |
27,22 27,22 |
27,22 27,22 |
27,22 | 27,22 |
0 -0,84% |
-0,84% |
28.12.2011 |
27,45 27,45 |
27,45 27,45 |
27,45 | 27,45 |
0 0,66% |
0,66% |
27.12.2011 |
27,27 27,27 |
27,27 27,27 |
27,27 | 27,27 |
0 -0,37% |
-0,37% |
23.12.2011 |
27,37 27,37 |
27,37 27,37 |
27,37 | 27,37 |
0 0,44% |
0,44% |
22.12.2011 |
27,25 27,25 |
27,25 27,25 |
27,25 | 27,25 |
0 1,70% |
1,70% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
45,20 41,00 |
49,60 41,00 |
41,00 | 41,00 | -9,29% |
Februar |
41,00 34,80 |
39,60 34,80 |
34,80 | 34,80 | -15,12% |
März |
34,80 31,40 |
35,00 31,40 |
31,40 | 31,40 | -9,77% |
April |
31,40 29,00 |
31,20 25,40 |
25,40 | 29,00 | -7,64% |
Mai |
29,00 35,40 |
37,40 29,00 |
29,00 | 35,40 | 22,07% |
Juni |
35,40 35,40 |
36,40 34,60 |
34,60 | 35,40 | 0,00% |
Juli |
35,40 34,60 |
36,40 34,60 |
34,60 | 34,60 | -2,26% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
45,20 35,00 |
49,60 25,40 |
25,40 | 35,00 | -22,57% |
2024 |
35,80 45,20 |
50,00 33,60 |
33,60 | 45,20 | 26,26% |
2023 |
27,40 35,80 |
36,20 23,60 |
23,60 | 35,80 | 30,66% |
2022 |
31,40 27,40 |
38,20 26,40 |
26,40 | 27,40 | -12,74% |
2021 |
20,80 31,40 |
34,20 19,30 |
19,30 | 31,40 | 50,96% |
2020 |
32,60 20,80 |
32,80 13,00 |
13,00 | 20,80 | -36,20% |
2019 |
29,75 32,60 |
35,24 24,60 |
24,60 | 32,60 | 9,58% |
2018 |
30,47 29,75 |
37,53 25,98 |
25,98 | 29,75 | -2,36% |
2017 |
38,82 30,47 |
41,04 28,88 |
28,88 | 30,47 | -21,51% |
2016 |
30,78 38,82 |
39,26 25,17 |
25,17 | 38,82 | 26,12% |
2015 |
33,16 30,78 |
38,71 29,51 |
29,51 | 30,78 | -7,18% |
2014 |
31,11 33,16 |
33,96 24,59 |
24,59 | 33,16 | 6,59% |
2013 |
23,65 31,11 |
31,21 19,89 |
19,89 | 31,11 | 31,54% |
2012 |
27,82 23,65 |
29,92 21,56 |
21,56 | 23,65 | -14,99% |
2011 |
24,62 27,82 |
27,82 19,65 |
19,65 | 27,82 | 13,00% |
2010 |
18,43 24,62 |
25,16 18,41 |
18,41 | 24,62 | 33,59% |
2009 |
12,46 18,43 |
21,30 11,07 |
11,07 | 18,43 | 47,91% |
2008 |
22,60 12,46 |
24,92 11,09 |
11,09 | 12,46 | -44,87% |
2007 |
23,33 22,60 |
25,85 18,78 |
18,78 | 22,60 | -3,13% |
2006 |
23,65 23,33 |
25,28 20,99 |
20,99 | 23,33 | -1,35% |
2005 |
23,01 23,65 |
26,45 15,97 |
15,97 | 23,65 | 2,78% |
2004 |
18,85 23,01 |
29,56 17,75 |
17,75 | 23,01 | 22,07% |
2003 |
11,63 18,85 |
19,05 8,00 |
8,00 | 18,85 | 62,08% |
2002 |
13,25 11,63 |
19,00 11,42 |
11,42 | 11,63 | -12,23% |
2001 |
11,77 13,25 |
17,07 8,38 |
8,38 | 13,25 | 12,57% |