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 36.55 36.55 36.55 36.55 1.2K
09:32 36.29 36.98 36.29 36.98 1.2K
09:40 36.70 36.70 36.70 36.70 0.9K
09:48 36.64 36.64 36.64 36.64 1.0K
09:59 36.74 36.74 36.74 36.74 0.1K
10:03 36.66 36.66 36.66 36.66 0.4K
10:04 36.62 36.62 36.62 36.62 0.9K
10:05 36.50 36.50 36.50 36.50 0.1K
10:06 36.56 36.57 36.56 36.57 0.7K
10:07 36.59 36.59 36.50 36.50 1.1K
10:08 36.60 36.60 36.60 36.60 0.2K
10:11 36.64 36.64 36.64 36.64 1.9K
10:12 36.57 36.57 36.55 36.55 0.7K
10:15 36.50 36.50 36.50 36.50 2.6K
10:21 36.55 36.55 36.55 36.55 0.2K
10:22 36.55 36.55 36.46 36.46 0.7K
10:23 36.50 36.50 36.50 36.50 0.8K
10:24 36.50 36.53 36.50 36.51 4.8K
10:25 36.51 36.51 36.51 36.51 0.3K
10:28 36.51 36.52 36.51 36.52 0.7K
10:29 36.52 36.71 36.52 36.71 8.0K
10:30 36.71 36.71 36.64 36.64 1.6K
10:31 36.72 36.72 36.72 36.72 0.2K
10:33 36.66 36.66 36.66 36.66 0.4K
10:35 36.66 36.66 36.66 36.66 0.1K
10:36 36.66 36.66 36.66 36.66 0.1K
10:37 36.67 36.67 36.67 36.67 0.4K
10:43 36.67 36.67 36.67 36.67 0.6K
10:48 36.67 36.67 36.67 36.67 0.7K
10:54 36.60 36.60 36.60 36.60 0.7K
10:57 36.61 36.61 36.61 36.61 0.3K
10:59 36.68 36.68 36.68 36.68 0.4K
11:00 36.68 36.68 36.68 36.68 0.5K
11:02 36.68 36.68 36.68 36.67 0.5K
11:07 36.62 36.68 36.61 36.67 0.3K
11:08 36.61 36.61 36.61 36.61 0.5K
11:12 36.61 36.67 36.61 36.65 7.4K
11:18 36.81 36.81 36.81 36.81 0.9K
11:21 36.79 36.79 36.79 36.79 1.1K
11:22 36.80 36.80 36.80 36.80 0.3K
11:23 36.77 36.77 36.77 36.77 0.5K
11:24 36.78 36.78 36.76 36.76 0.2K
11:25 36.78 36.78 36.78 36.78 0.6K
11:26 36.71 36.71 36.71 36.71 0.4K
11:27 36.71 36.71 36.71 36.71 0.9K
11:32 36.68 36.68 36.68 36.68 0.5K
11:35 36.68 36.68 36.68 36.68 0.3K
11:36 36.73 36.73 36.73 36.73 1.7K
11:38 36.80 36.81 36.80 36.81 0.8K
11:39 36.84 36.84 36.84 36.84 0.5K
11:42 36.76 36.76 36.73 36.73 1.1K
11:43 36.76 36.76 36.76 36.76 0.3K
11:46 36.79 36.82 36.79 36.82 1.3K
11:47 36.85 36.85 36.82 36.82 0.3K
11:49 36.79 36.79 36.79 36.79 0.5K
11:53 36.81 36.85 36.81 36.85 1.8K
11:56 36.83 36.83 36.83 36.83 0.5K
11:57 36.82 36.82 36.82 36.82 0.6K
12:00 36.88 36.88 36.88 36.87 0.2K
12:02 36.85 36.85 36.85 36.85 0.2K
12:04 36.81 36.81 36.81 36.81 0.3K
12:09 36.80 36.80 36.80 36.80 0.4K
12:11 36.79 36.79 36.79 36.79 0.5K
12:16 36.87 36.87 36.87 36.87 1.2K
12:17 36.87 36.87 36.87 36.87 0.4K
12:18 36.79 36.79 36.79 36.79 1.9K
12:19 36.79 36.79 36.79 36.79 0.2K
12:20 36.75 36.75 36.75 36.75 0.3K
12:22 36.79 36.79 36.79 36.79 1.1K
12:29 36.78 36.83 36.78 36.80 3.8K
12:30 36.80 36.80 36.77 36.77 1.8K
12:32 36.73 36.73 36.73 36.73 0.7K
12:33 36.64 36.64 36.64 36.64 0.3K
12:35 36.64 36.64 36.63 36.63 3.0K
12:36 36.66 36.66 36.66 36.66 2.9K
12:52 36.61 36.63 36.61 36.63 5.3K
12:55 36.64 36.64 36.51 36.53 10.5K
12:56 36.53 36.53 36.53 36.53 0.3K
12:57 36.53 36.53 36.53 36.53 0.4K
12:58 36.53 36.53 36.53 36.53 0.4K
12:59 36.53 36.53 36.53 36.53 0.5K
13:01 36.52 36.52 36.52 36.52 0.8K
13:03 36.52 36.52 36.52 36.52 0.2K
13:05 36.52 36.53 36.52 36.53 1.9K
13:06 36.49 36.49 36.47 36.47 2.1K
13:07 36.47 36.47 36.47 36.47 0.5K
13:10 36.50 36.51 36.50 36.51 1.9K
13:11 36.50 36.51 36.50 36.51 0.5K
13:12 36.51 36.51 36.51 36.51 0.5K
13:18 36.51 36.51 36.51 36.51 0.3K
13:19 36.51 36.51 36.51 36.51 0.1K
13:20 36.54 36.55 36.54 36.55 1.2K
13:21 36.50 36.52 36.50 36.52 1.4K
13:23 36.52 36.52 36.52 36.52 0.2K
13:24 36.52 36.52 36.52 36.52 0.2K
13:25 36.52 36.52 36.52 36.52 0.4K
13:26 36.52 36.52 36.52 36.52 0.2K
13:28 36.52 36.52 36.52 36.52 0.5K
13:29 36.52 36.52 36.49 36.49 1.6K
13:30 36.45 36.45 36.45 36.45 0.4K
13:33 36.47 36.47 36.47 36.47 0.2K
13:34 36.47 36.47 36.47 36.47 0.5K
13:36 36.47 36.47 36.47 36.47 0.2K
13:37 36.47 36.47 36.47 36.47 0.1K
13:38 36.47 36.58 36.47 36.54 4.3K
13:39 36.51 36.52 36.51 36.52 1.0K
13:40 36.52 36.52 36.52 36.52 0.5K
13:42 36.52 36.52 36.52 36.52 0.2K
13:45 36.52 36.52 36.52 36.52 0.3K
13:46 36.49 36.49 36.49 36.49 1.4K
13:47 36.49 36.58 36.49 36.57 5.3K
13:48 36.57 36.57 36.57 36.57 0.4K
13:49 36.57 36.57 36.57 36.57 0.8K
13:50 36.57 36.57 36.57 36.57 0.1K
13:52 36.57 36.57 36.57 36.57 0.9K
13:55 36.57 36.57 36.57 36.57 0.2K
13:56 36.56 36.56 36.54 36.53 4.3K
13:57 36.59 36.59 36.58 36.58 7.0K
13:58 36.58 36.59 36.58 36.59 0.8K
14:00 36.59 36.59 36.59 36.59 0.3K
14:01 36.62 36.62 36.62 36.62 1.4K
14:02 36.60 36.60 36.52 36.52 2.8K
14:03 36.54 36.54 36.53 36.53 0.8K
14:04 36.54 36.54 36.49 36.49 1.7K
14:06 36.47 36.47 36.47 36.47 0.4K
14:08 36.45 36.45 36.43 36.43 3.1K
14:11 36.44 36.44 36.44 36.44 0.4K
14:12 36.44 36.44 36.44 36.44 0.3K
14:13 36.44 36.44 36.41 36.41 0.6K
14:14 36.41 36.41 36.35 36.35 2.5K
14:15 36.35 36.35 36.35 36.35 0.2K
14:16 36.30 36.30 36.30 36.30 0.5K
14:17 36.34 36.34 36.34 36.34 0.3K
14:20 36.34 36.34 36.34 36.34 0.3K
14:21 36.42 36.42 36.42 36.42 2.0K
14:25 36.41 36.41 36.41 36.41 0.1K
14:26 36.46 36.46 36.46 36.46 0.3K
14:27 36.46 36.46 36.43 36.43 1.2K
14:29 36.45 36.45 36.44 36.44 2.4K
14:30 36.44 36.44 36.44 36.44 0.3K
14:31 36.46 36.46 36.42 36.42 1.0K
14:32 36.47 36.47 36.47 36.47 0.2K
14:33 36.47 36.47 36.47 36.47 2.2K
14:34 36.47 36.48 36.47 36.48 1.6K
14:35 36.49 36.49 36.49 36.49 0.3K
14:36 36.56 36.56 36.56 36.56 1.5K
14:37 36.51 36.51 36.51 36.51 0.9K
14:38 36.51 36.51 36.51 36.51 0.6K
14:42 36.53 36.53 36.53 36.53 0.3K
14:46 36.56 36.56 36.54 36.54 1.3K
14:47 36.57 36.57 36.57 36.57 0.4K
14:49 36.54 36.56 36.54 36.56 1.1K
14:51 36.56 36.56 36.56 36.56 0.4K
14:53 36.56 36.56 36.56 36.56 0.1K
14:54 36.56 36.56 36.56 36.56 0.5K
14:55 36.56 36.64 36.56 36.63 2.8K
14:56 36.57 36.57 36.57 36.57 1.1K
14:58 36.57 36.57 36.57 36.57 0.1K
14:59 36.58 36.58 36.58 36.58 0.8K
15:01 36.62 36.64 36.62 36.64 1.5K
15:02 36.61 36.61 36.61 36.61 0.7K
15:04 36.64 36.64 36.64 36.64 0.3K
15:05 36.66 36.66 36.66 36.66 1.5K
15:07 36.65 36.65 36.65 36.65 0.3K
15:09 36.65 36.69 36.65 36.69 1.7K
15:10 36.67 36.67 36.67 36.67 1.2K
15:13 36.71 36.71 36.69 36.69 0.5K
15:15 36.62 36.62 36.62 36.62 2.0K
15:16 36.62 36.62 36.62 36.62 0.3K
15:17 36.62 36.62 36.58 36.58 2.1K
15:18 36.63 36.65 36.63 36.65 2.2K
15:20 36.65 36.65 36.65 36.65 1.0K
15:21 36.65 36.70 36.65 36.70 1.2K
15:23 36.69 36.69 36.69 36.69 0.3K
15:25 36.70 36.70 36.70 36.70 0.7K
15:27 36.70 36.72 36.70 36.72 2.4K
15:28 36.70 36.70 36.70 36.70 1.8K
15:32 36.69 36.69 36.69 36.69 0.6K
15:36 36.65 36.65 36.65 36.65 1.6K
15:37 36.64 36.64 36.64 36.64 2.3K
15:38 36.66 36.70 36.66 36.70 1.8K
15:40 36.70 36.70 36.70 36.70 0.9K
15:41 36.67 36.67 36.67 36.67 0.6K
15:42 36.70 36.70 36.70 36.70 0.4K
15:43 36.70 36.70 36.70 36.70 0.4K
15:44 36.74 36.74 36.72 36.72 2.5K
15:45 36.73 36.75 36.73 36.75 1.6K
15:47 36.75 36.75 36.74 36.74 1.2K
15:48 36.75 36.75 36.68 36.68 3.8K
15:49 36.69 36.69 36.66 36.66 1.9K
15:50 36.61 36.67 36.61 36.67 8.2K
15:51 36.67 36.67 36.63 36.65 2.6K
15:52 36.66 36.69 36.66 36.69 1.7K
15:53 36.69 36.71 36.68 36.68 4.0K
15:54 36.69 36.69 36.69 36.69 1.2K
15:55 36.68 36.68 36.67 36.67 1.5K
15:56 36.61 36.61 36.61 36.60 2.4K
15:57 36.56 36.60 36.56 36.60 10.0K
15:58 36.57 36.59 36.57 36.58 4.4K
15:59 36.59 36.65 36.58 36.62 8.8K
16:00 36.64 36.64 36.64 36.64 44.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar