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 30.65 30.65 30.65 30.65 1.8K
09:31 30.34 30.34 30.34 30.34 0.4K
09:37 30.91 30.91 30.91 30.91 1.3K
09:40 30.34 30.34 30.34 30.34 0.6K
09:43 30.46 30.46 30.46 30.46 0.7K
09:48 30.83 31.21 30.83 31.21 1.5K
10:01 30.98 31.21 30.98 31.13 2.4K
10:05 31.30 31.41 31.30 31.41 1.4K
10:06 31.39 31.39 31.39 31.39 0.4K
10:07 31.33 31.33 31.33 31.33 0.5K
10:09 31.47 31.47 31.47 31.47 0.2K
10:11 31.37 31.41 31.37 31.41 0.3K
10:12 31.32 31.32 31.32 31.32 0.1K
10:13 31.41 31.41 31.41 31.41 0.3K
10:15 31.52 31.52 31.49 31.49 0.4K
10:16 31.49 31.49 31.49 31.49 0.2K
10:18 31.50 31.50 31.50 31.50 0.4K
10:19 31.49 31.49 31.49 31.49 1.3K
10:21 31.58 31.70 31.58 31.70 0.4K
10:22 31.83 31.83 31.83 31.83 0.4K
10:23 31.88 31.88 31.68 31.68 2.6K
10:26 31.70 31.70 31.70 31.70 0.2K
10:27 31.65 31.65 31.65 31.65 0.1K
10:28 31.64 31.72 31.64 31.72 0.5K
10:31 31.79 31.79 31.79 31.79 0.2K
10:32 31.66 31.66 31.66 31.66 0.2K
10:34 31.76 31.76 31.76 31.76 0.4K
10:37 31.84 31.84 31.84 31.84 0.2K
10:38 31.84 31.87 31.84 31.87 0.4K
10:39 31.89 31.89 31.89 31.89 0.4K
10:42 31.99 31.99 31.99 31.99 0.5K
10:43 31.87 31.87 31.87 31.87 1.2K
10:47 31.74 31.74 31.74 31.74 0.5K
10:48 31.78 31.78 31.78 31.78 0.6K
10:49 31.73 31.73 31.73 31.73 0.1K
10:50 31.73 31.73 31.73 31.73 0.2K
10:52 31.80 31.87 31.80 31.87 0.8K
10:53 31.74 31.74 31.73 31.73 1.3K
10:54 31.80 31.80 31.80 31.80 0.3K
10:57 31.80 31.80 31.80 31.80 0.1K
10:58 31.74 31.74 31.74 31.74 1.1K
10:59 31.73 31.73 31.73 31.73 0.2K
11:00 31.73 31.74 31.68 31.68 2.2K
11:03 31.75 31.75 31.51 31.51 0.7K
11:05 31.68 31.68 31.68 31.68 1.2K
11:09 31.77 31.77 31.77 31.77 0.5K
11:10 31.71 31.71 31.71 31.71 0.4K
11:14 31.72 31.72 31.61 31.61 7.4K
11:18 31.53 31.53 31.53 31.53 0.4K
11:21 31.51 31.51 31.51 31.51 0.2K
11:22 31.51 31.51 31.51 31.51 0.3K
11:23 31.51 31.51 31.42 31.50 3.1K
11:33 31.42 31.42 31.42 31.42 0.1K
11:34 31.42 31.42 31.42 31.42 0.1K
11:35 31.42 31.42 31.38 31.38 0.3K
11:36 31.35 31.35 31.19 31.19 3.8K
11:37 31.24 31.24 31.24 31.24 1.8K
11:38 31.14 31.14 31.14 31.14 0.4K
11:39 31.14 31.14 31.14 31.14 0.1K
11:40 31.14 31.21 31.14 31.21 0.8K
11:41 31.25 31.25 31.24 31.24 0.2K
11:42 31.31 31.32 31.31 31.32 0.6K
11:43 31.32 31.32 31.32 31.32 0.3K
11:44 31.30 31.30 31.27 31.27 0.4K
11:45 31.25 31.34 31.25 31.28 1.5K
11:46 31.23 31.23 31.23 31.23 0.2K
11:47 31.23 31.23 31.23 31.23 0.1K
11:48 31.23 31.23 31.23 31.23 0.2K
11:49 31.23 31.23 31.23 31.23 0.1K
11:50 31.23 31.23 31.23 31.23 0.6K
11:52 31.23 31.23 31.23 31.23 0.4K
11:53 31.23 31.23 31.23 31.23 0.3K
11:54 31.35 31.35 31.23 31.23 0.4K
11:55 31.27 31.27 31.27 31.27 0.1K
11:56 31.23 31.23 31.23 31.23 1.2K
11:58 31.10 31.10 31.10 31.10 1.2K
12:00 31.01 31.01 31.01 31.01 0.3K
12:01 30.92 30.92 30.92 30.92 0.4K
12:03 30.91 30.91 30.91 30.91 0.8K
12:04 30.83 30.83 30.83 30.83 1.1K
12:05 30.77 30.94 30.77 30.94 3.3K
12:06 30.89 30.90 30.89 30.90 0.4K
12:07 30.92 30.94 30.92 30.94 1.0K
12:08 30.99 30.99 30.99 30.99 0.1K
12:09 31.03 31.03 31.00 31.00 0.2K
12:10 31.00 31.00 30.99 30.99 0.5K
12:11 30.99 30.99 30.99 30.99 0.2K
12:12 30.99 30.99 30.99 30.99 0.2K
12:13 30.99 30.99 30.99 30.99 0.5K
12:15 31.07 31.07 30.83 30.83 1.1K
12:16 30.83 30.83 30.80 30.80 0.3K
12:18 30.80 30.80 30.80 30.80 0.3K
12:19 30.80 30.80 30.80 30.80 0.7K
12:20 30.77 30.77 30.77 30.77 0.7K
12:21 30.76 30.81 30.76 30.81 1.4K
12:22 30.74 30.74 30.68 30.68 1.8K
12:23 30.72 30.76 30.66 30.72 1.3K
12:24 30.71 30.79 30.71 30.79 0.4K
12:25 30.75 30.75 30.75 30.75 0.5K
12:26 30.73 30.73 30.70 30.70 0.5K
12:27 30.68 30.68 30.62 30.62 1.3K
12:28 30.62 30.62 30.62 30.62 0.1K
12:29 30.63 30.63 30.63 30.63 0.1K
12:30 30.63 30.63 30.63 30.63 0.2K
12:31 30.71 30.71 30.71 30.71 0.2K
12:32 30.71 30.71 30.71 30.71 0.1K
12:33 30.71 30.71 30.71 30.71 0.1K
12:34 30.71 30.71 30.71 30.71 0.2K
12:35 30.71 30.71 30.71 30.71 0.1K
12:36 30.71 30.71 30.71 30.71 0.1K
12:37 30.75 31.07 30.75 31.06 2.4K
12:39 31.05 31.05 31.05 31.05 0.1K
12:40 30.96 30.96 30.96 30.96 0.3K
12:42 31.00 31.00 31.00 31.00 0.2K
12:43 31.00 31.00 31.00 31.00 0.4K
12:46 30.84 30.87 30.84 30.87 1.9K
12:47 30.87 30.87 30.87 30.87 0.1K
12:48 30.89 30.89 30.88 30.88 0.3K
12:49 31.01 31.01 31.01 31.01 1.2K
12:50 31.10 31.10 31.10 31.10 0.2K
12:51 31.10 31.10 31.10 31.10 0.2K
12:52 31.10 31.10 31.10 31.10 0.1K
12:54 30.94 30.94 30.89 30.89 1.2K
12:55 30.89 30.89 30.89 30.89 0.1K
12:56 30.89 30.90 30.89 30.90 0.2K
12:57 30.90 30.91 30.90 30.91 0.2K
12:58 30.90 30.94 30.90 30.94 0.6K
12:59 31.00 31.00 31.00 31.00 0.2K
13:00 30.96 31.02 30.96 31.02 0.3K
13:01 31.10 31.10 31.10 31.10 0.5K
13:02 31.27 31.42 31.27 31.42 2.2K
13:03 31.24 31.24 31.18 31.18 1.5K
13:04 31.18 31.18 31.18 31.18 0.1K
13:05 31.18 31.18 31.08 31.15 0.6K
13:06 31.05 31.17 31.05 31.17 0.8K
13:07 30.98 30.98 30.98 30.98 0.3K
13:08 30.96 31.09 30.95 31.09 0.9K
13:09 30.87 30.87 30.84 30.84 1.1K
13:10 30.78 30.78 30.72 30.72 1.0K
13:11 30.63 30.63 30.63 30.63 1.0K
13:12 30.63 30.69 30.63 30.69 0.2K
13:13 30.63 30.63 30.63 30.63 0.1K
13:14 30.64 30.69 30.64 30.69 0.5K
13:15 30.62 30.62 30.62 30.62 0.1K
13:16 30.69 30.69 30.69 30.69 0.3K
13:17 30.69 30.69 30.69 30.69 0.1K
13:18 30.69 30.77 30.69 30.77 0.9K
13:19 30.76 30.76 30.76 30.76 0.3K
13:20 30.71 30.71 30.70 30.70 1.2K
13:23 30.70 30.71 30.70 30.71 0.4K
13:24 30.71 30.71 30.71 30.71 0.4K
13:25 30.77 30.77 30.77 30.77 1.5K
13:29 30.93 30.93 30.93 30.93 0.1K
13:30 30.93 30.93 30.93 30.93 0.8K
13:32 30.94 30.94 30.94 30.94 0.5K
13:33 31.08 31.08 31.08 31.08 0.7K
13:35 31.00 31.00 31.00 31.00 0.4K
13:36 31.06 31.06 31.06 31.06 0.6K
13:37 31.00 31.00 31.00 31.00 0.4K
13:39 30.95 30.95 30.95 30.95 1.4K
13:42 31.01 31.01 31.01 31.01 0.7K
13:43 31.01 31.01 31.01 31.01 0.4K
13:44 31.14 31.28 31.14 31.28 0.8K
13:45 31.14 31.18 31.14 31.18 0.3K
13:46 31.29 31.29 31.15 31.15 0.6K
13:47 31.19 31.19 31.19 31.19 0.2K
13:48 31.13 31.28 31.13 31.28 0.8K
13:50 31.14 31.14 31.14 31.14 0.4K
13:51 31.13 31.13 31.13 31.13 0.6K
13:54 31.13 31.13 31.13 31.13 0.4K
13:55 31.18 31.18 31.18 31.18 0.1K
13:56 31.14 31.20 31.14 31.20 0.4K
13:58 31.23 31.23 31.23 31.23 0.3K
14:00 31.22 31.22 31.22 31.22 0.1K
14:01 31.22 31.22 31.22 31.22 0.5K
14:02 31.22 31.22 31.22 31.22 0.3K
14:03 31.22 31.22 31.22 31.22 0.2K
14:04 31.22 31.31 31.22 31.31 0.9K
14:08 31.16 31.16 31.16 31.16 0.6K
14:09 31.08 31.08 30.98 30.98 1.3K
14:13 30.88 30.88 30.88 30.88 0.7K
14:14 30.87 30.87 30.77 30.77 1.2K
14:15 30.71 30.72 30.71 30.72 1.9K
14:16 30.73 30.73 30.73 30.73 0.5K
14:17 30.73 30.99 30.73 30.99 1.4K
14:18 30.83 30.83 30.83 30.83 0.1K
14:19 30.97 30.97 30.97 30.97 0.6K
14:20 30.99 30.99 30.99 30.99 0.4K
14:21 30.99 31.15 30.99 31.15 1.0K
14:22 31.22 31.22 31.22 31.22 0.5K
14:23 31.22 31.22 31.22 31.22 0.1K
14:24 31.22 31.22 31.19 31.19 0.2K
14:25 31.19 31.19 31.19 31.19 0.1K
14:26 31.19 31.19 31.19 31.19 0.3K
14:27 31.19 31.31 31.19 31.31 0.4K
14:28 31.19 31.19 31.19 31.19 0.1K
14:29 31.19 31.19 31.19 31.19 0.2K
14:30 31.19 31.19 31.19 31.19 0.1K
14:31 31.19 31.19 31.19 31.19 0.7K
14:32 31.41 31.41 31.41 31.41 0.9K
14:33 31.40 31.40 31.34 31.34 0.3K
14:34 31.25 31.25 31.25 31.25 1.1K
14:35 31.18 31.18 31.18 31.18 0.4K
14:36 31.21 31.24 31.21 31.24 0.3K
14:37 31.16 31.16 31.16 31.16 0.9K
14:38 31.16 31.16 31.16 31.16 0.5K
14:40 31.17 31.21 31.17 31.21 0.8K
14:41 31.21 31.21 31.17 31.17 0.4K
14:42 31.20 31.26 31.20 31.26 0.9K
14:44 31.32 31.32 31.32 31.32 0.4K
14:45 31.27 31.27 31.14 31.14 1.9K
14:46 31.11 31.14 31.11 31.14 0.4K
14:47 31.02 31.02 31.00 31.00 1.2K
14:48 31.07 31.07 31.00 31.00 1.1K
14:49 31.02 31.08 31.02 31.08 0.4K
14:50 31.12 31.12 31.10 31.10 1.6K
14:52 31.00 31.00 30.89 30.99 2.2K
14:53 31.06 31.06 30.99 30.99 0.6K
14:54 30.92 30.92 30.91 30.91 0.5K
14:55 30.80 30.89 30.80 30.89 1.4K
14:56 30.88 30.99 30.88 30.99 1.1K
14:57 30.97 30.97 30.96 30.96 0.8K
15:00 30.96 31.05 30.96 31.05 0.7K
15:01 31.08 31.08 31.08 31.08 0.4K
15:02 31.08 31.16 31.08 31.16 0.7K
15:04 31.13 31.13 31.13 31.13 0.9K
15:06 31.17 31.17 31.16 31.16 0.3K
15:07 31.08 31.08 31.07 31.07 1.6K
15:10 31.02 31.02 31.02 31.02 0.2K
15:12 30.92 30.92 30.92 30.92 0.7K
15:13 30.94 30.94 30.94 30.94 1.6K
15:15 30.96 30.96 30.93 30.93 1.2K
15:16 30.92 31.01 30.92 31.01 0.2K
15:17 31.01 31.02 31.01 31.02 1.2K
15:18 31.03 31.03 31.03 31.03 0.5K
15:19 31.08 31.14 31.08 31.14 2.1K
15:23 31.14 31.14 31.14 31.14 0.7K
15:24 31.10 31.10 31.10 31.10 0.3K
15:25 31.10 31.10 31.10 31.10 1.0K
15:26 31.10 31.15 31.10 31.15 2.2K
15:28 31.03 31.03 30.99 30.99 1.4K
15:29 30.83 30.83 30.83 30.83 0.5K
15:30 30.83 30.91 30.79 30.82 1.1K
15:31 30.82 30.94 30.82 30.94 1.0K
15:32 30.94 30.96 30.94 30.96 1.5K
15:34 30.98 30.98 30.98 30.98 0.2K
15:35 30.95 30.95 30.95 30.95 0.8K
15:37 30.86 30.87 30.86 30.87 0.7K
15:38 30.85 30.88 30.85 30.88 0.9K
15:39 30.81 30.83 30.81 30.82 0.5K
15:40 30.84 30.84 30.81 30.81 0.7K
15:41 30.75 30.76 30.72 30.76 1.9K
15:42 30.72 30.73 30.71 30.71 2.1K
15:43 30.72 30.75 30.71 30.75 1.8K
15:45 30.71 30.71 30.58 30.67 4.9K
15:46 30.68 30.79 30.68 30.79 3.6K
15:47 30.80 30.82 30.80 30.82 0.6K
15:48 30.85 30.85 30.85 30.85 0.7K
15:49 30.77 30.85 30.77 30.85 1.2K
15:50 30.93 31.07 30.93 31.07 3.0K
15:51 31.10 31.13 31.10 31.13 3.6K
15:52 31.15 31.15 31.10 31.15 3.5K
15:53 31.05 31.06 31.04 31.06 1.9K
15:54 31.06 31.19 31.06 31.13 3.1K
15:55 31.08 31.09 30.87 31.09 5.1K
15:56 31.08 31.08 31.02 31.05 2.1K
15:57 31.10 31.13 31.06 31.12 6.1K
15:58 31.12 31.12 31.03 31.07 8.9K
15:59 31.06 31.10 31.00 31.03 12.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar