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 29.62 29.62 29.62 29.62 9.2K
09:32 29.88 29.88 29.88 29.88 1.2K
09:33 28.82 29.64 28.82 29.64 2.3K
09:34 29.68 29.68 29.21 29.21 1.0K
09:36 29.98 29.98 29.98 29.98 0.2K
09:39 30.42 30.44 30.42 30.44 0.2K
09:40 30.03 30.03 29.90 29.90 0.7K
09:42 29.96 30.12 29.96 30.12 2.3K
09:45 30.03 30.03 30.03 30.03 0.5K
09:47 29.89 29.89 29.89 29.89 0.4K
09:50 30.07 30.07 29.93 30.07 0.4K
09:56 30.22 30.22 30.22 30.22 0.2K
09:57 30.55 30.55 30.40 30.40 2.0K
09:58 30.30 30.30 30.30 30.30 1.4K
10:04 30.29 30.29 30.29 30.29 0.9K
10:06 30.07 30.10 30.07 30.10 0.3K
10:07 30.07 30.07 30.01 30.01 1.5K
10:08 30.02 30.08 30.02 30.08 0.3K
10:10 30.02 30.02 29.96 29.96 1.4K
10:11 30.02 30.07 30.02 30.07 1.2K
10:13 29.95 29.95 29.95 29.95 0.1K
10:14 29.95 29.96 29.95 29.96 0.2K
10:15 30.01 30.01 30.01 30.01 0.2K
10:17 30.08 30.08 30.08 30.08 0.7K
10:18 30.10 30.10 30.10 30.10 0.9K
10:22 30.10 30.10 30.04 30.09 0.5K
10:23 30.15 30.18 30.15 30.18 3.7K
10:32 30.25 30.25 30.25 30.25 0.9K
10:33 30.24 30.24 30.24 30.24 1.0K
10:35 30.19 30.19 30.12 30.12 1.2K
10:36 30.09 30.09 30.08 30.08 0.3K
10:37 30.10 30.10 30.10 30.10 0.7K
10:43 30.01 30.05 30.01 30.05 0.5K
10:44 29.96 29.96 29.96 29.96 0.7K
10:45 29.99 30.02 29.99 30.02 1.3K
10:46 30.08 30.08 30.08 30.08 0.6K
10:50 30.02 30.02 30.02 30.02 0.1K
10:54 30.01 30.01 29.94 29.94 2.2K
10:58 29.85 29.85 29.85 29.85 0.2K
10:59 29.85 29.85 29.83 29.85 1.6K
11:00 29.88 29.88 29.86 29.86 2.6K
11:04 29.79 29.79 29.79 29.79 0.2K
11:05 29.84 29.84 29.84 29.84 0.4K
11:06 30.01 30.08 29.99 30.08 1.7K
11:09 30.04 30.04 30.04 30.04 0.5K
11:10 30.12 30.12 30.12 30.12 0.5K
11:11 30.04 30.04 30.04 30.04 2.4K
11:12 30.17 30.17 29.93 29.93 2.7K
11:13 29.85 29.85 29.85 29.85 0.6K
11:15 29.86 29.99 29.86 29.99 0.9K
11:16 30.03 30.03 30.03 30.03 0.5K
11:21 30.18 30.18 30.18 30.18 0.5K
11:26 30.09 30.09 30.05 30.05 2.0K
11:28 30.05 30.05 29.95 29.95 1.4K
11:35 29.82 29.82 29.82 29.82 0.5K
11:37 29.85 29.85 29.85 29.85 1.7K
11:45 29.74 29.74 29.74 29.74 1.0K
11:46 29.75 29.75 29.75 29.75 1.2K
11:47 29.84 29.96 29.84 29.96 1.1K
11:48 29.88 29.88 29.85 29.85 1.2K
11:52 29.97 29.97 29.97 29.97 0.7K
11:54 29.87 29.87 29.87 29.87 0.9K
11:55 29.81 29.81 29.81 29.81 0.8K
12:03 29.79 29.79 29.76 29.76 1.5K
12:08 29.75 29.75 29.75 29.75 0.1K
12:09 29.82 29.86 29.82 29.86 0.9K
12:11 29.90 29.90 29.90 29.90 0.2K
12:12 29.97 29.97 29.97 29.97 0.3K
12:13 30.00 30.05 29.96 30.05 0.9K
12:14 30.03 30.03 29.97 29.97 1.0K
12:15 30.03 30.03 30.03 30.03 0.2K
12:17 30.04 30.04 30.00 30.00 2.7K
12:26 29.98 30.01 29.98 30.01 1.1K
12:30 29.97 29.97 29.97 29.97 0.2K
12:31 29.98 29.98 29.92 29.92 0.6K
12:32 29.87 29.87 29.87 29.87 2.7K
12:33 29.88 29.93 29.87 29.93 1.9K
12:35 30.01 30.01 29.93 29.93 4.4K
12:37 29.94 29.94 29.94 29.94 0.8K
12:39 29.98 29.98 29.98 29.98 1.2K
12:45 29.98 29.98 29.95 29.95 0.6K
12:46 30.01 30.01 30.01 30.01 0.8K
12:49 30.04 30.04 30.04 30.04 0.6K
12:50 30.08 30.08 30.08 30.08 0.9K
12:54 30.02 30.02 30.02 30.02 0.2K
12:56 30.03 30.03 30.03 30.03 0.2K
12:58 29.99 29.99 29.99 29.99 0.6K
13:02 30.00 30.29 30.00 30.28 2.9K
13:04 30.47 30.47 30.47 30.47 0.7K
13:07 30.23 30.23 30.23 30.23 0.2K
13:08 30.32 30.32 30.10 30.10 1.8K
13:10 30.03 30.03 30.03 30.03 0.5K
13:13 30.06 30.06 30.06 30.06 0.2K
13:14 30.03 30.26 30.03 30.26 2.2K
13:15 30.29 30.29 30.29 30.29 0.4K
13:16 30.20 30.20 30.20 30.20 0.3K
13:18 30.21 30.21 30.21 30.21 0.9K
13:19 30.13 30.89 30.13 30.84 5.6K
13:20 30.78 31.20 30.78 31.20 5.1K
13:21 31.35 31.47 31.35 31.47 1.0K
13:22 31.24 31.52 31.12 31.52 3.5K
13:23 31.65 31.73 31.65 31.73 1.6K
13:25 32.03 32.22 32.03 32.22 2.4K
13:26 32.16 32.16 32.16 32.16 0.9K
13:27 32.12 32.33 32.12 32.33 2.1K
13:28 32.11 32.11 31.84 31.84 1.6K
13:29 31.81 31.81 31.72 31.72 0.6K
13:30 31.59 31.59 31.59 31.59 0.6K
13:31 31.90 32.05 31.90 32.05 1.0K
13:32 31.81 31.94 31.81 31.94 2.6K
13:33 32.07 32.07 32.07 32.07 0.3K
13:34 32.13 32.15 32.13 32.15 0.5K
13:35 32.27 32.27 32.27 32.27 0.3K
13:36 32.34 32.34 32.12 32.12 1.3K
13:37 32.31 32.31 32.31 32.31 0.4K
13:38 32.20 32.21 32.20 32.20 0.9K
13:39 32.11 32.17 32.11 32.10 1.3K
13:40 32.01 32.01 31.83 31.83 0.4K
13:41 31.95 31.95 31.95 31.95 0.5K
13:43 31.92 31.92 31.92 31.92 8.1K
13:46 32.08 32.23 32.08 32.23 2.3K
13:47 32.14 32.14 32.14 32.14 0.5K
13:49 32.31 32.31 32.31 32.31 0.2K
13:50 32.20 32.20 32.20 32.20 0.2K
13:51 32.37 32.37 32.37 32.37 0.2K
13:52 32.23 32.23 32.23 32.23 0.3K
13:53 32.09 32.26 32.09 32.26 0.9K
13:54 32.06 32.22 32.06 32.22 2.1K
13:57 32.25 32.26 32.25 32.26 2.3K
13:58 32.26 32.26 32.26 32.26 0.7K
13:59 32.29 32.29 32.29 32.29 0.7K
14:00 32.32 32.44 32.30 32.44 4.4K
14:01 32.40 32.40 32.40 32.40 0.3K
14:02 32.28 32.28 32.28 32.28 0.8K
14:03 32.46 32.50 32.46 32.50 1.7K
14:04 32.55 32.55 32.46 32.46 0.7K
14:05 32.50 32.50 32.46 32.46 1.0K
14:06 32.35 32.35 32.27 32.27 1.2K
14:07 32.19 32.19 32.03 32.03 1.3K
14:08 32.02 32.02 32.02 32.02 0.2K
14:09 32.13 32.13 32.13 32.13 0.5K
14:10 32.13 32.13 32.13 32.13 0.7K
14:11 32.18 32.18 32.18 32.18 0.2K
14:12 32.23 32.23 32.19 32.19 0.7K
14:13 32.22 32.22 32.22 32.22 1.6K
14:15 32.10 32.10 32.07 32.07 0.8K
14:16 32.11 32.11 32.08 32.09 1.2K
14:18 32.18 32.23 32.18 32.23 1.8K
14:19 32.21 32.21 32.04 32.05 1.6K
14:20 32.05 32.05 32.05 32.05 0.6K
14:22 32.18 32.18 32.18 32.18 0.7K
14:23 32.16 32.16 32.16 32.16 0.4K
14:24 32.14 32.14 32.14 32.14 0.9K
14:25 32.22 32.22 32.13 32.15 2.3K
14:27 32.24 32.27 32.20 32.27 1.4K
14:28 32.24 32.24 32.24 32.24 0.9K
14:30 32.41 32.52 32.41 32.52 1.3K
14:31 32.40 32.40 32.40 32.40 0.7K
14:33 32.39 32.39 32.28 32.28 2.3K
14:35 32.13 32.13 32.13 32.13 2.5K
14:36 32.19 32.19 32.19 32.19 1.3K
14:39 32.30 32.36 32.30 32.36 1.2K
14:41 32.28 32.28 32.28 32.28 0.5K
14:42 32.12 32.12 32.12 32.12 1.0K
14:44 32.12 32.12 32.12 32.12 0.3K
14:45 31.91 31.91 31.91 31.91 0.6K
14:46 31.84 31.85 31.84 31.85 0.7K
14:48 32.25 32.25 32.10 32.10 1.7K
14:51 32.14 32.14 32.14 32.14 0.9K
14:53 32.07 32.07 32.01 32.01 1.2K
14:55 31.99 31.99 31.99 31.99 0.7K
15:00 31.92 31.92 31.69 31.84 1.5K
15:02 31.84 31.98 31.84 31.98 1.1K
15:03 32.02 32.02 32.02 32.02 0.4K
15:05 32.01 32.01 32.01 32.01 0.6K
15:06 31.93 31.93 31.93 31.93 1.0K
15:07 31.91 31.91 31.87 31.87 0.9K
15:08 31.91 31.91 31.91 31.91 0.4K
15:10 31.93 31.93 31.93 31.93 0.4K
15:11 31.99 32.07 31.99 32.07 2.0K
15:14 32.11 32.11 32.11 32.11 0.5K
15:17 32.05 32.05 32.05 32.05 1.3K
15:19 32.22 32.25 32.22 32.25 0.8K
15:21 32.38 32.49 32.38 32.49 0.8K
15:22 32.36 32.36 32.36 32.36 1.7K
15:24 32.38 32.38 32.38 32.38 0.4K
15:25 32.28 32.30 32.28 32.30 1.8K
15:28 32.30 32.30 32.30 32.30 0.5K
15:29 32.30 32.30 32.30 32.30 0.3K
15:30 32.29 32.32 32.28 32.32 1.1K
15:31 32.45 32.45 32.45 32.45 1.9K
15:33 32.39 32.39 32.39 32.39 1.0K
15:34 32.35 32.45 32.34 32.45 3.2K
15:35 32.41 32.50 32.41 32.42 2.0K
15:37 32.35 32.35 32.27 32.35 5.2K
15:39 32.35 32.36 32.35 32.36 0.8K
15:40 32.32 32.32 32.32 32.32 1.6K
15:41 32.43 32.43 32.41 32.41 1.5K
15:42 32.47 32.47 32.47 32.47 0.4K
15:43 32.40 32.40 32.40 32.40 0.6K
15:44 32.47 32.47 32.47 32.47 0.3K
15:45 32.44 32.44 32.44 32.44 1.1K
15:46 32.33 32.33 32.29 32.29 1.0K
15:48 32.36 32.36 32.36 32.36 0.9K
15:50 32.44 32.44 32.44 32.44 1.4K
15:51 32.45 32.45 32.45 32.45 0.8K
15:52 32.44 32.52 32.44 32.47 4.5K
15:53 32.39 32.39 32.37 32.37 1.2K
15:54 32.34 32.34 32.34 32.34 1.3K
15:55 32.35 32.35 32.30 32.30 1.3K
15:56 32.28 32.29 32.17 32.17 3.0K
15:57 32.14 32.20 32.14 32.17 11.0K
15:58 32.23 32.27 32.18 32.19 5.6K
15:59 32.17 32.19 32.06 32.15 18.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar