ScanSource Inc (SCSC)

SCSC
🏛️ Vereinigte Staaten →
41.50
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.16 43.16 43.16 43.16 3.4K
09:33 43.15 43.15 43.15 43.15 1.4K
09:34 43.78 43.78 43.78 43.78 0.2K
09:35 43.79 43.79 43.79 43.79 0.7K
09:36 43.67 43.67 43.67 43.67 1.1K
09:40 43.83 43.83 43.61 43.61 1.6K
09:41 43.45 43.45 43.45 43.45 0.5K
09:42 43.59 43.59 43.59 43.59 0.1K
09:43 43.59 43.59 43.59 43.59 0.2K
09:44 43.59 43.59 43.51 43.51 0.9K
09:45 43.59 43.66 43.59 43.66 1.4K
09:46 43.69 43.69 43.69 43.69 0.4K
09:47 43.47 43.47 43.08 43.11 3.9K
09:49 43.16 43.16 43.16 43.16 0.8K
09:50 43.12 43.12 43.12 43.12 1.5K
09:51 43.28 43.34 43.28 43.34 1.2K
09:52 43.47 43.47 43.47 43.47 0.3K
09:54 43.39 43.39 43.36 43.36 3.0K
09:55 43.35 43.43 43.35 43.43 0.6K
09:57 43.43 43.43 43.37 43.37 1.7K
09:59 43.40 43.52 43.40 43.52 1.8K
10:00 43.52 43.52 43.52 43.52 0.8K
10:01 43.52 43.52 43.52 43.52 0.8K
10:02 43.60 43.60 43.54 43.60 16.5K
10:03 43.59 43.59 43.59 43.59 10.0K
10:05 43.32 43.32 43.32 43.32 1.5K
10:09 43.20 43.20 43.20 43.20 0.4K
10:10 43.21 43.21 43.21 43.21 0.7K
10:12 43.17 43.17 43.17 43.17 0.2K
10:14 43.13 43.13 43.13 43.13 0.1K
10:15 43.13 43.13 43.13 43.13 0.3K
10:16 43.17 43.17 43.13 43.13 0.6K
10:17 43.04 43.04 43.04 43.04 0.9K
10:18 42.90 42.98 42.90 42.98 0.7K
10:19 42.97 42.97 42.97 42.97 0.7K
10:20 42.90 42.90 42.90 42.90 0.3K
10:21 42.95 42.95 42.95 42.95 0.1K
10:22 42.89 42.92 42.89 42.92 0.4K
10:23 42.95 42.95 42.95 42.95 1.5K
10:25 42.88 42.88 42.88 42.88 1.4K
10:26 42.73 42.76 42.73 42.76 1.4K
10:27 42.72 42.72 42.72 42.72 0.2K
10:28 42.70 42.73 42.70 42.73 1.7K
10:31 42.79 42.79 42.79 42.79 0.3K
10:32 42.76 42.76 42.76 42.76 1.9K
10:41 42.55 42.55 42.55 42.55 2.0K
10:47 42.41 42.41 42.41 42.41 0.3K
10:48 42.45 42.45 42.45 42.45 0.2K
10:49 42.52 42.52 42.52 42.52 0.4K
10:50 42.52 42.52 42.52 42.52 1.2K
10:56 42.61 42.67 42.61 42.67 5.7K
10:58 42.69 42.74 42.69 42.74 1.5K
10:59 42.82 42.82 42.82 42.82 0.5K
11:00 42.91 42.91 42.85 42.85 1.4K
11:01 42.66 42.66 42.66 42.66 0.8K
11:02 42.55 42.55 42.55 42.55 1.1K
11:04 42.49 42.49 42.49 42.49 0.1K
11:06 42.34 42.34 42.34 42.34 0.9K
11:07 42.30 42.30 42.30 42.30 3.2K
11:08 42.44 42.44 42.44 42.44 0.8K
11:12 42.54 42.54 42.54 42.54 0.8K
11:13 42.54 42.54 42.54 42.54 0.4K
11:14 42.48 42.48 42.48 42.48 0.2K
11:15 42.46 42.46 42.46 42.46 1.3K
11:17 42.51 42.51 42.51 42.51 0.2K
11:18 42.47 42.49 42.47 42.49 1.3K
11:21 42.39 42.39 42.39 42.39 0.3K
11:22 42.52 42.52 42.52 42.52 1.0K
11:26 42.36 42.36 42.36 42.36 0.2K
11:28 42.43 42.43 42.43 42.43 0.5K
11:31 42.41 42.41 42.41 42.41 0.5K
11:32 42.38 42.38 42.38 42.38 2.1K
11:34 42.41 42.41 42.41 42.41 0.2K
11:35 42.36 42.36 42.36 42.36 1.3K
11:37 42.33 42.33 42.33 42.33 0.4K
11:40 42.27 42.33 42.18 42.18 2.0K
11:42 42.16 42.16 42.16 42.16 0.7K
11:45 42.11 42.11 42.11 42.11 0.6K
11:47 42.14 42.18 42.11 42.18 1.9K
11:48 42.16 42.16 42.16 42.16 0.3K
11:49 42.16 42.16 42.16 42.16 0.2K
11:50 42.15 42.15 42.10 42.10 1.2K
11:51 42.11 42.12 42.11 42.12 0.8K
11:52 42.17 42.22 42.17 42.22 2.7K
11:54 42.22 42.22 42.22 42.22 0.6K
11:55 42.22 42.22 42.08 42.08 2.3K
11:57 42.01 42.04 42.01 42.04 1.3K
11:58 41.99 42.01 41.99 42.01 1.2K
12:00 42.00 42.00 42.00 42.00 0.2K
12:01 42.02 42.02 42.02 42.02 1.5K
12:02 42.09 42.09 42.09 42.09 1.3K
12:03 42.12 42.12 42.12 42.12 0.3K
12:04 42.21 42.21 42.21 42.21 0.3K
12:05 42.18 42.30 42.18 42.30 1.3K
12:10 42.18 42.18 42.18 42.18 0.4K
12:11 42.20 42.20 42.20 42.20 0.5K
12:12 42.20 42.20 42.20 42.20 0.3K
12:13 42.09 42.09 42.09 42.09 1.2K
12:16 42.10 42.10 42.08 42.08 0.6K
12:17 42.04 42.04 42.04 42.04 2.6K
12:18 41.97 41.97 41.97 41.97 0.2K
12:19 41.97 41.97 41.97 41.97 0.2K
12:20 41.93 41.93 41.93 41.93 0.6K
12:21 41.89 41.89 41.89 41.89 1.0K
12:22 41.97 41.97 41.97 41.97 0.7K
12:23 42.00 42.00 42.00 42.00 0.3K
12:24 42.06 42.06 42.04 42.04 0.6K
12:27 42.06 42.06 42.06 42.06 0.8K
12:31 42.10 42.10 42.06 42.06 0.7K
12:32 42.12 42.12 42.12 42.12 1.5K
12:37 42.18 42.18 42.18 42.18 1.5K
12:48 42.21 42.21 42.21 42.21 0.2K
12:49 42.27 42.27 42.27 42.27 0.4K
12:52 42.25 42.25 42.25 42.25 3.3K
12:53 42.28 42.28 42.28 42.28 0.4K
12:54 42.30 42.30 42.30 42.30 1.6K
12:55 42.35 42.35 42.35 42.35 0.5K
12:59 42.35 42.35 42.35 42.35 0.2K
13:00 42.34 42.34 42.34 42.34 1.8K
13:02 42.29 42.29 42.29 42.29 0.4K
13:06 42.27 42.27 42.23 42.23 1.6K
13:07 42.18 42.18 42.18 42.18 0.9K
13:08 42.17 42.17 42.17 42.17 1.1K
13:09 42.21 42.21 42.21 42.21 2.0K
13:11 42.13 42.13 42.13 42.13 1.1K
13:13 42.25 42.25 42.25 42.25 0.5K
13:15 42.19 42.19 42.19 42.19 0.2K
13:16 42.19 42.19 42.19 42.19 0.2K
13:18 42.14 42.14 42.14 42.14 1.1K
13:19 42.09 42.09 42.05 42.05 0.5K
13:20 42.06 42.06 41.94 41.94 1.3K
13:22 41.95 41.99 41.95 41.99 1.2K
13:23 41.95 41.95 41.95 41.95 0.2K
13:24 42.01 42.01 42.01 42.01 0.5K
13:25 41.93 41.93 41.87 41.87 1.6K
13:27 41.78 41.78 41.78 41.78 1.2K
13:30 41.74 41.74 41.72 41.72 0.6K
13:33 41.72 41.72 41.70 41.70 1.1K
13:34 41.72 41.72 41.53 41.53 1.6K
13:35 41.57 41.57 41.57 41.57 1.1K
13:40 41.48 41.48 41.48 41.48 0.8K
13:43 41.44 41.59 41.44 41.59 1.6K
13:44 41.65 41.65 41.65 41.65 1.8K
13:48 41.70 41.70 41.70 41.70 0.3K
13:49 41.60 41.60 41.60 41.60 1.1K
13:52 41.47 41.47 41.47 41.47 0.4K
13:54 41.52 41.52 41.52 41.52 0.6K
13:58 41.52 41.52 41.52 41.52 0.4K
14:00 41.44 41.46 41.44 41.46 1.8K
14:01 41.49 41.50 41.49 41.50 1.7K
14:02 41.59 41.59 41.59 41.59 1.4K
14:05 41.55 41.55 41.55 41.55 0.4K
14:06 41.55 41.55 41.55 41.55 0.4K
14:07 41.67 41.67 41.67 41.67 3.6K
14:09 41.71 41.71 41.71 41.71 2.3K
14:12 41.76 41.76 41.76 41.76 1.1K
14:16 41.89 41.89 41.89 41.89 0.8K
14:17 41.88 41.88 41.88 41.88 0.2K
14:18 41.89 41.89 41.89 41.89 0.4K
14:19 41.92 41.92 41.92 41.92 0.2K
14:20 41.83 41.83 41.83 41.83 1.1K
14:21 41.55 41.55 41.55 41.55 0.4K
14:22 41.80 41.80 41.80 41.80 1.9K
14:28 41.84 41.84 41.84 41.84 1.1K
14:30 41.87 41.87 41.85 41.85 0.8K
14:31 41.91 41.98 41.91 41.98 0.8K
14:32 41.82 41.82 41.82 41.82 1.3K
14:33 41.93 41.93 41.93 41.93 0.1K
14:34 41.91 41.91 41.91 41.91 0.3K
14:35 41.87 41.88 41.87 41.88 0.2K
14:36 41.80 41.80 41.73 41.73 1.2K
14:37 41.80 41.80 41.80 41.80 0.5K
14:38 41.81 41.92 41.81 41.92 2.6K
14:40 41.96 41.96 41.96 41.96 1.3K
14:41 42.03 42.03 42.03 42.03 0.5K
14:43 41.93 41.93 41.93 41.93 0.4K
14:44 41.93 41.93 41.93 41.93 1.3K
14:49 41.88 41.88 41.88 41.88 0.3K
14:50 41.93 41.93 41.93 41.93 2.2K
14:52 41.95 41.96 41.95 41.96 2.0K
14:55 41.99 41.99 41.99 41.99 1.1K
14:59 42.13 42.13 42.13 42.13 1.5K
15:00 42.15 42.24 42.15 42.24 0.9K
15:02 42.18 42.18 42.18 42.18 0.5K
15:04 42.16 42.16 42.12 42.12 0.3K
15:05 42.22 42.22 42.22 42.22 0.9K
15:07 42.18 42.18 42.08 42.09 2.4K
15:08 41.99 41.99 41.99 41.99 0.5K
15:10 41.98 41.98 41.98 41.98 0.7K
15:12 41.96 42.15 41.96 42.15 2.0K
15:13 42.15 42.15 42.15 42.15 0.8K
15:14 42.18 42.18 42.18 42.18 0.5K
15:15 42.13 42.13 42.13 42.13 0.9K
15:16 42.11 42.11 42.11 42.11 2.0K
15:20 42.03 42.17 42.03 42.17 2.3K
15:22 42.16 42.16 42.16 42.16 0.7K
15:23 42.15 42.15 42.15 42.15 0.6K
15:24 42.09 42.09 41.96 41.96 2.3K
15:25 42.07 42.07 41.97 41.97 2.3K
15:28 42.07 42.07 42.07 42.07 2.3K
15:29 42.07 42.07 42.03 42.03 1.0K
15:30 42.02 42.02 42.01 42.01 0.5K
15:31 42.03 42.11 42.03 42.11 1.9K
15:32 41.97 41.97 41.96 41.96 0.7K
15:33 42.10 42.10 42.09 42.09 2.2K
15:34 42.07 42.07 42.07 42.07 1.0K
15:35 42.07 42.07 42.03 42.07 1.7K
15:36 42.15 42.15 42.15 42.15 1.7K
15:37 42.15 42.15 42.15 42.15 1.0K
15:39 42.15 42.15 42.07 42.07 3.0K
15:40 42.04 42.15 42.02 42.02 2.1K
15:41 42.10 42.10 42.10 42.10 1.3K
15:42 42.03 42.03 42.00 42.01 1.2K
15:43 41.98 41.98 41.87 41.89 2.5K
15:44 41.91 41.92 41.89 41.92 2.6K
15:45 41.87 41.90 41.87 41.90 1.2K
15:46 41.89 41.89 41.84 41.84 0.4K
15:47 41.87 41.87 41.87 41.87 3.0K
15:49 41.84 41.94 41.84 41.91 3.3K
15:50 42.12 42.19 42.12 42.13 7.5K
15:51 42.13 42.13 41.92 41.99 3.6K
15:52 42.12 42.12 42.10 42.10 2.4K
15:53 42.12 42.12 41.96 41.96 2.4K
15:54 42.02 42.09 41.95 42.01 4.7K
15:55 41.85 41.87 41.76 41.77 3.3K
15:56 41.79 41.79 41.79 41.79 1.5K
15:57 41.78 41.82 41.78 41.82 5.4K
15:58 41.85 41.91 41.81 41.81 6.3K
15:59 41.81 41.86 41.78 41.78 7.0K
16:00 41.85 41.85 41.85 41.85 94.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar