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 30.70 30.70 30.70 30.70 2.3K
09:38 29.98 29.98 29.98 29.98 0.4K
09:39 29.89 30.00 29.89 30.00 0.2K
09:40 30.62 30.66 30.62 30.64 2.7K
09:41 30.75 30.75 30.75 30.75 0.1K
09:43 30.65 30.65 30.64 30.64 0.4K
09:51 31.22 31.22 31.19 31.19 1.3K
09:52 31.15 31.33 31.15 31.33 0.3K
09:55 31.00 31.00 31.00 31.00 0.5K
10:07 31.00 31.00 31.00 31.00 0.2K
10:08 31.03 31.03 31.03 31.03 0.2K
10:11 31.03 31.03 31.03 31.03 0.2K
10:12 31.03 31.03 31.03 31.03 0.2K
10:22 31.02 31.02 31.02 31.02 0.7K
10:35 31.00 31.00 31.00 31.00 0.2K
10:37 31.00 31.00 31.00 31.00 0.5K
10:42 30.85 30.85 30.85 30.85 0.2K
10:48 30.92 30.92 30.92 30.92 0.1K
10:50 31.07 31.07 31.07 31.07 0.3K
10:53 30.63 30.81 30.63 30.70 6.0K
10:54 30.56 30.62 30.56 30.62 1.4K
10:56 30.44 30.56 30.35 30.56 5.6K
10:57 30.56 30.56 30.56 30.56 0.6K
10:58 30.29 30.52 30.29 30.52 0.6K
11:00 30.63 30.95 30.63 30.81 1.3K
11:01 30.80 30.80 30.80 30.80 0.4K
11:03 30.80 30.80 30.63 30.72 1.2K
11:09 30.70 30.70 30.70 30.70 0.1K
11:11 30.59 30.59 30.57 30.57 1.6K
11:14 30.62 30.62 30.62 30.62 0.6K
11:21 30.65 30.65 30.65 30.65 1.4K
11:26 30.52 30.52 30.52 30.52 0.2K
11:27 30.60 30.60 30.60 30.60 2.4K
11:31 30.55 30.60 30.54 30.60 1.5K
11:33 30.75 30.75 30.75 30.75 0.2K
11:34 30.75 30.75 30.75 30.75 0.3K
11:36 30.74 30.74 30.70 30.70 0.5K
11:39 30.79 30.79 30.79 30.79 0.4K
11:42 30.73 30.73 30.72 30.72 0.4K
11:45 30.73 30.73 30.73 30.73 0.5K
11:50 30.73 30.73 30.73 30.73 0.5K
11:55 30.71 30.71 30.71 30.71 0.1K
11:56 30.71 30.71 30.71 30.71 0.2K
12:00 30.71 30.71 30.71 30.71 0.4K
12:02 30.71 30.71 30.71 30.71 1.0K
12:05 30.90 31.10 30.90 31.10 2.9K
12:06 31.07 31.11 30.97 31.11 7.2K
12:16 31.02 31.02 31.02 31.02 0.1K
12:17 31.02 31.02 31.02 31.02 0.5K
12:22 31.11 31.11 31.11 31.11 1.1K
12:25 30.89 30.89 30.89 30.89 1.1K
12:26 30.84 30.84 30.84 30.84 0.2K
12:27 30.92 30.95 30.92 30.95 0.9K
12:30 30.95 30.95 30.95 30.95 0.2K
12:31 31.03 31.03 31.03 31.03 0.6K
12:32 31.03 31.03 31.03 31.03 0.9K
12:36 31.22 31.22 31.15 31.15 1.6K
12:39 31.18 31.18 31.18 31.18 0.5K
12:43 31.16 31.16 31.16 31.16 0.4K
12:46 31.16 31.16 31.16 31.16 0.6K
12:58 31.21 31.21 31.21 31.21 1.4K
13:00 31.15 31.15 31.15 31.15 0.2K
13:01 31.15 31.15 31.15 31.15 0.2K
13:02 31.20 31.20 31.20 31.20 0.3K
13:07 31.22 31.22 31.22 31.22 0.3K
13:10 31.17 31.17 31.17 31.17 1.6K
13:11 31.13 31.15 31.13 31.15 0.4K
13:15 31.18 31.18 31.18 31.18 0.2K
13:18 31.10 31.10 31.10 31.10 0.7K
13:19 31.01 31.06 31.00 31.00 3.2K
13:21 31.07 31.07 31.07 31.07 1.0K
13:22 31.15 31.15 31.15 31.15 0.5K
13:25 31.06 31.06 31.06 31.06 0.6K
13:29 30.99 31.00 30.99 31.00 1.0K
13:30 31.06 31.06 31.06 31.06 1.7K
13:37 31.08 31.08 31.08 31.08 1.2K
13:38 31.12 31.12 31.12 31.12 0.2K
13:40 31.28 31.32 31.28 31.32 0.7K
13:41 31.29 31.29 31.29 31.29 0.4K
13:46 31.37 31.37 31.37 31.37 0.1K
13:47 31.37 31.37 31.37 31.37 0.4K
13:51 31.48 31.48 31.48 31.48 1.3K
13:52 31.53 31.53 31.53 31.53 0.3K
13:53 31.56 31.56 31.56 31.56 0.7K
13:55 31.46 31.46 31.46 31.46 2.0K
13:56 31.36 31.36 31.36 31.36 1.5K
14:03 31.23 31.23 31.23 31.23 0.3K
14:04 31.39 31.39 31.39 31.39 1.5K
14:05 31.34 31.34 31.31 31.31 0.4K
14:06 31.26 31.27 31.26 31.27 1.0K
14:10 31.25 31.25 31.25 31.25 0.6K
14:11 31.29 31.29 31.29 31.29 0.3K
14:16 31.27 31.27 31.27 31.27 0.4K
14:20 31.20 31.20 31.20 31.20 1.4K
14:22 31.18 31.18 31.18 31.18 0.1K
14:23 31.18 31.18 31.18 31.18 0.3K
14:27 31.10 31.10 31.07 31.07 1.5K
14:28 31.07 31.07 31.07 31.07 1.1K
14:36 31.20 31.20 31.20 31.20 0.2K
14:37 31.19 31.19 31.19 31.19 1.5K
14:38 31.11 31.11 31.11 31.11 1.3K
14:48 31.19 31.19 31.19 31.19 0.1K
14:49 31.17 31.17 31.17 31.17 0.4K
14:50 31.13 31.15 31.13 31.15 3.5K
14:52 31.09 31.09 31.09 31.09 1.0K
14:56 31.19 31.19 31.19 31.19 0.2K
15:00 31.19 31.19 31.19 31.19 0.2K
15:02 31.28 31.28 31.28 31.28 0.6K
15:03 31.27 31.27 31.27 31.27 1.3K
15:05 31.25 31.25 31.20 31.20 1.4K
15:06 31.20 31.23 31.20 31.23 1.9K
15:09 31.32 31.32 31.32 31.32 0.9K
15:15 31.36 31.36 31.31 31.31 2.3K
15:16 31.31 31.31 31.25 31.25 0.9K
15:18 31.18 31.18 31.18 31.18 0.4K
15:19 31.22 31.22 31.22 31.22 2.1K
15:24 31.36 31.36 31.36 31.36 1.5K
15:25 31.35 31.35 31.35 31.35 0.2K
15:26 31.36 31.36 31.36 31.36 0.3K
15:28 31.36 31.36 31.29 31.29 1.9K
15:29 31.28 31.35 31.28 31.35 1.0K
15:30 31.33 31.33 31.32 31.32 0.4K
15:31 31.37 31.40 31.34 31.34 3.1K
15:33 31.39 31.39 31.39 31.38 0.7K
15:35 31.33 31.34 31.28 31.28 1.1K
15:39 31.31 31.31 31.31 31.31 0.5K
15:40 31.31 31.31 31.31 31.31 1.0K
15:42 31.28 31.28 31.23 31.23 3.7K
15:44 31.31 31.31 31.30 31.30 1.0K
15:45 31.26 31.26 31.26 31.26 0.3K
15:46 31.30 31.30 31.30 31.30 0.4K
15:47 31.30 31.30 31.30 31.30 0.4K
15:48 31.30 31.30 31.30 31.30 0.2K
15:49 31.24 31.24 31.24 31.24 0.8K
15:50 31.22 31.22 31.15 31.15 3.0K
15:52 31.23 31.23 31.23 31.23 0.5K
15:53 31.20 31.20 31.20 31.20 1.1K
15:54 31.26 31.26 31.21 31.23 3.0K
15:55 31.21 31.21 31.19 31.19 2.1K
15:56 31.21 31.21 31.21 31.21 0.8K
15:57 31.21 31.21 31.19 31.19 7.9K
15:58 31.20 31.20 31.20 31.20 1.8K
15:59 31.19 31.23 31.18 31.23 39.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar