ScanSource Inc (SCSC)

SCSC
🏛️ Vereinigte Staaten →
42.71
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.18 31.18 31.18 31.18 1.1K
09:37 31.17 31.17 31.17 31.17 0.8K
09:50 30.98 30.98 30.98 30.98 0.5K
09:51 31.38 31.38 31.38 31.38 0.8K
09:56 30.79 30.79 30.79 30.79 0.4K
09:57 30.77 30.77 30.77 30.77 0.6K
09:58 30.67 30.67 30.67 30.67 1.0K
10:06 30.95 30.95 30.95 30.95 2.3K
10:07 30.96 30.96 30.96 30.96 2.6K
10:08 30.95 30.95 30.95 30.95 0.6K
10:09 30.95 30.95 30.95 30.95 1.2K
10:10 30.95 30.95 30.95 30.95 0.3K
10:11 30.95 30.95 30.95 30.95 1.2K
10:12 30.95 30.95 30.86 30.92 3.2K
10:16 30.93 30.93 30.93 30.93 0.5K
10:18 30.79 30.79 30.79 30.79 0.3K
10:20 30.83 30.83 30.83 30.83 1.3K
10:28 30.93 30.93 30.93 30.93 1.5K
10:30 31.06 31.06 31.04 31.06 1.0K
10:31 31.06 31.06 31.06 31.06 0.3K
10:37 31.08 31.08 31.08 31.08 0.4K
10:41 31.07 31.10 30.98 30.98 2.3K
10:44 30.85 30.85 30.85 30.85 0.3K
10:48 30.85 30.85 30.85 30.85 0.2K
10:52 30.93 30.93 30.93 30.93 0.3K
10:54 30.93 30.93 30.93 30.93 0.1K
10:55 30.86 30.86 30.86 30.86 0.8K
10:57 30.86 30.86 30.86 30.86 1.0K
11:05 30.81 30.81 30.81 30.81 2.1K
11:07 30.81 30.81 30.81 30.81 0.3K
11:16 30.74 30.74 30.71 30.71 2.1K
11:17 30.62 30.62 30.58 30.61 2.2K
11:22 30.75 30.75 30.75 30.75 0.8K
11:23 30.70 30.70 30.70 30.70 0.3K
11:26 30.70 30.70 30.70 30.70 0.1K
11:27 30.70 30.70 30.70 30.70 0.2K
11:30 30.76 30.76 30.76 30.76 0.4K
11:31 30.78 30.78 30.78 30.78 0.3K
11:35 30.79 30.79 30.79 30.79 0.3K
11:37 30.89 30.89 30.89 30.89 0.8K
11:40 30.97 30.97 30.97 30.97 0.2K
11:43 30.97 30.97 30.92 30.92 2.2K
11:47 30.89 30.95 30.89 30.95 0.9K
11:48 30.94 30.94 30.94 30.94 0.5K
11:49 30.92 30.93 30.92 30.93 2.1K
11:50 30.88 30.88 30.88 30.88 0.5K
11:51 30.90 30.90 30.90 30.90 1.5K
11:55 30.89 30.89 30.89 30.89 0.1K
11:56 30.89 30.89 30.89 30.89 0.3K
11:58 30.98 30.98 30.98 30.98 0.6K
11:59 31.02 31.02 31.02 31.02 0.2K
12:00 31.04 31.04 30.85 30.85 3.0K
12:01 30.81 30.81 30.81 30.81 0.7K
12:05 30.89 30.89 30.89 30.89 1.8K
12:06 30.84 30.84 30.84 30.84 0.8K
12:10 30.81 30.81 30.81 30.81 0.4K
12:12 30.83 30.83 30.83 30.83 0.1K
12:14 30.83 30.83 30.83 30.83 1.9K
12:19 30.64 30.64 30.64 30.64 0.2K
12:22 30.60 30.60 30.60 30.60 0.4K
12:23 30.59 30.59 30.59 30.59 0.6K
12:25 30.50 30.50 30.50 30.50 0.3K
12:27 30.53 30.53 30.53 30.53 0.5K
12:30 30.61 30.61 30.61 30.61 0.9K
12:31 30.52 30.52 30.52 30.52 0.9K
12:32 30.52 30.52 30.52 30.52 0.4K
12:33 30.56 30.56 30.56 30.56 0.4K
12:34 30.53 30.53 30.53 30.53 0.2K
12:35 30.53 30.55 30.53 30.55 0.7K
12:36 30.45 30.45 30.45 30.45 0.7K
12:37 30.40 30.40 30.40 30.40 0.9K
12:40 30.34 30.34 30.34 30.34 0.8K
12:44 30.36 30.36 30.36 30.36 0.4K
12:47 30.31 30.31 30.31 30.31 0.4K
12:48 30.38 30.43 30.34 30.34 5.2K
12:50 30.35 30.35 30.35 30.35 0.3K
12:52 30.38 30.38 30.38 30.38 0.3K
12:54 30.35 30.35 30.35 30.35 0.2K
12:55 30.35 30.35 30.35 30.35 0.2K
12:56 30.24 30.24 30.24 30.24 0.6K
12:59 30.19 30.19 30.19 30.19 1.0K
13:01 30.24 30.24 30.15 30.16 0.8K
13:04 30.20 30.20 30.20 30.20 0.3K
13:05 30.25 30.25 30.25 30.25 0.3K
13:06 30.22 30.22 30.19 30.19 1.2K
13:09 30.04 30.04 30.04 30.04 0.4K
13:11 30.04 30.04 30.04 30.04 0.8K
13:12 29.97 29.97 29.97 29.97 0.5K
13:14 30.03 30.03 30.03 30.03 0.4K
13:15 30.07 30.07 30.07 30.07 0.9K
13:17 30.14 30.14 30.14 30.14 0.2K
13:18 30.05 30.05 30.05 30.05 0.4K
13:19 30.13 30.13 30.13 30.13 0.8K
13:24 30.07 30.07 30.07 30.07 0.3K
13:27 29.97 29.98 29.97 29.98 1.1K
13:31 29.95 30.02 29.95 30.02 1.8K
13:32 30.10 30.10 30.10 30.10 0.6K
13:34 30.01 30.07 30.01 30.07 0.9K
13:35 30.01 30.18 30.01 30.18 2.7K
13:37 30.16 30.16 30.16 30.16 0.6K
13:39 30.20 30.20 30.20 30.20 0.2K
13:40 30.30 30.30 30.30 30.30 0.7K
13:42 30.32 30.41 30.32 30.41 1.3K
13:43 30.43 30.43 30.43 30.43 0.3K
13:44 30.48 30.48 30.48 30.48 0.4K
13:45 30.41 30.41 30.41 30.41 0.3K
13:46 30.33 30.36 30.33 30.36 1.1K
13:47 30.34 30.34 30.34 30.34 0.6K
13:48 30.32 30.32 30.32 30.32 0.8K
13:51 30.28 30.28 30.28 30.28 0.8K
13:55 30.36 30.36 30.36 30.36 1.0K
14:01 30.26 30.26 30.26 30.26 0.2K
14:04 30.37 30.37 30.32 30.32 1.3K
14:05 30.24 30.24 30.24 30.24 0.8K
14:07 30.22 30.22 30.22 30.22 0.5K
14:08 30.15 30.15 30.15 30.15 0.2K
14:10 30.20 30.20 30.20 30.20 1.9K
14:16 30.22 30.22 30.22 30.22 1.4K
14:19 30.29 30.29 30.29 30.29 0.5K
14:21 30.25 30.25 30.21 30.21 0.6K
14:22 30.22 30.22 30.22 30.22 0.5K
14:24 30.21 30.21 30.21 30.21 0.4K
14:25 30.16 30.16 30.16 30.16 1.0K
14:28 30.01 30.01 30.01 30.01 0.8K
14:30 30.05 30.37 30.05 30.31 4.8K
14:31 30.25 30.25 30.19 30.19 1.8K
14:32 30.18 30.18 30.18 30.18 0.6K
14:33 30.12 30.12 30.12 30.12 0.4K
14:34 30.07 30.07 30.07 30.07 0.1K
14:35 30.05 30.05 30.05 30.05 1.0K
14:37 30.05 30.05 29.99 29.99 1.1K
14:40 29.98 29.98 29.98 29.98 0.3K
14:41 30.04 30.04 30.04 30.04 0.4K
14:45 30.03 30.05 30.03 30.05 0.9K
14:46 30.05 30.10 30.05 30.10 0.8K
14:47 30.04 30.04 30.03 30.03 0.5K
14:51 30.06 30.06 30.06 30.06 0.1K
14:52 29.99 29.99 29.99 29.99 0.8K
14:53 30.07 30.07 30.07 30.07 0.2K
14:54 30.11 30.11 30.11 30.11 1.1K
14:57 29.86 29.86 29.86 29.86 0.4K
15:00 29.92 29.92 29.92 29.92 0.3K
15:03 29.89 29.89 29.89 29.89 0.8K
15:05 29.90 29.90 29.90 29.90 0.2K
15:06 29.86 29.86 29.86 29.86 0.5K
15:07 29.83 29.83 29.83 29.83 0.5K
15:08 29.87 29.88 29.87 29.88 2.3K
15:09 29.86 29.86 29.84 29.84 0.6K
15:12 29.83 29.83 29.81 29.81 0.6K
15:13 29.82 29.82 29.79 29.79 1.1K
15:14 29.75 29.75 29.75 29.75 1.3K
15:17 29.58 29.58 29.57 29.57 2.1K
15:19 29.52 29.52 29.52 29.52 0.7K
15:20 29.51 29.54 29.51 29.54 1.3K
15:21 29.54 29.54 29.54 29.54 0.4K
15:22 29.53 29.53 29.53 29.53 1.1K
15:23 29.60 29.66 29.60 29.66 2.5K
15:25 29.76 29.76 29.76 29.76 0.5K
15:27 29.80 29.80 29.80 29.80 0.5K
15:28 29.77 29.77 29.77 29.77 0.4K
15:29 29.79 29.79 29.79 29.79 0.4K
15:30 29.74 29.74 29.74 29.74 0.6K
15:31 29.75 29.75 29.75 29.75 0.1K
15:32 29.70 29.70 29.68 29.68 1.4K
15:33 29.67 29.67 29.67 29.67 0.6K
15:34 29.68 29.68 29.68 29.68 0.1K
15:35 29.64 29.64 29.58 29.58 1.1K
15:36 29.56 29.56 29.51 29.51 0.4K
15:37 29.49 29.49 29.44 29.44 1.6K
15:38 29.42 29.44 29.42 29.44 0.5K
15:39 29.40 29.40 29.40 29.40 0.2K
15:40 29.43 29.43 29.43 29.43 3.0K
15:41 29.51 29.54 29.51 29.54 1.6K
15:42 29.50 29.50 29.50 29.50 0.3K
15:43 29.50 29.50 29.49 29.50 0.6K
15:44 29.46 29.46 29.40 29.40 1.5K
15:45 29.40 29.44 29.40 29.44 0.9K
15:46 29.44 29.44 29.37 29.37 2.5K
15:48 29.33 29.33 29.33 29.33 0.6K
15:49 29.35 29.35 29.35 29.35 0.4K
15:50 29.32 29.37 29.31 29.36 2.3K
15:51 29.42 29.51 29.42 29.51 1.0K
15:52 29.55 29.60 29.55 29.60 1.9K
15:53 29.57 29.57 29.57 29.57 0.4K
15:54 29.64 29.69 29.64 29.68 3.1K
15:55 29.64 29.65 29.62 29.65 4.3K
15:56 29.67 29.71 29.67 29.70 1.9K
15:57 29.71 29.71 29.66 29.68 2.6K
15:58 29.67 29.67 29.60 29.60 5.4K
15:59 29.58 29.72 29.57 29.63 65.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar