19,890$
1,27%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 19,48 | 20,40 | 19,47 | 19,89 | 1,27% | 5.242.760,00 |
| 04.03.2026 | 19,19 | 19,75 | 18,74 | 19,64 | 2,37% | 6.357.763,00 |
| 03.03.2026 | 18,31 | 19,49 | 17,77 | 19,19 | 1,27% | 9.310.858,00 |
| 02.03.2026 | 18,54 | 19,19 | 18,14 | 18,95 | 1,09% | 7.195.761,00 |
| 27.02.2026 | 20,75 | 20,75 | 18,71 | 18,74 | -12,31% | 6.669.245,00 |
| 26.02.2026 | 20,51 | 21,47 | 20,42 | 21,37 | 4,81% | 6.139.794,00 |
| 25.02.2026 | 19,94 | 20,41 | 19,37 | 20,39 | 2,80% | 5.913.012,00 |
| 24.02.2026 | 19,77 | 20,30 | 19,55 | 19,84 | -12,23% | 5.736.623,00 |
| 20.02.2026 | 23,45 | 23,67 | 22,46 | 22,60 | -3,42% | 7.436.667,00 |
| 19.02.2026 | 23,74 | 24,03 | 23,18 | 23,40 | -2,11% | 4.331.991,00 |
| 18.02.2026 | 24,01 | 24,27 | 23,90 | 23,91 | -0,02% | 2.760.418,00 |
| 17.02.2026 | 24,16 | 24,64 | 23,85 | 23,91 | -0,54% | 3.398.223,00 |
| 13.02.2026 | 24,75 | 24,77 | 23,96 | 24,04 | -2,91% | 3.905.506,00 |
| 12.02.2026 | 25,96 | 26,35 | 24,76 | 24,76 | -4,12% | 3.050.075,00 |
| 11.02.2026 | 26,95 | 27,05 | 25,72 | 25,83 | -4,05% | 4.460.974,00 |
| 10.02.2026 | 26,83 | 27,48 | 26,61 | 26,92 | 0,26% | 2.606.143,00 |
| 09.02.2026 | 27,23 | 27,51 | 26,74 | 26,85 | -1,70% | 2.710.071,00 |
| 06.02.2026 | 27,35 | 27,45 | 27,11 | 27,31 | 1,52% | 2.483.319,00 |
| 05.02.2026 | 27,80 | 27,98 | 26,47 | 26,90 | -3,41% | 3.399.088,00 |
| 04.02.2026 | 27,83 | 28,27 | 27,79 | 27,85 | 1,64% | 2.163.294,00 |
| 03.02.2026 | 27,30 | 27,78 | 26,93 | 27,40 | 0,37% | 2.236.271,00 |
| 02.02.2026 | 26,85 | 27,80 | 26,41 | 27,30 | 0,52% | 3.885.296,00 |
| 30.01.2026 | 26,78 | 27,19 | 26,60 | 27,16 | 0,89% | 2.550.379,00 |
| 29.01.2026 | 26,48 | 26,95 | 26,22 | 26,92 | 2,09% | 2.688.004,00 |
| 28.01.2026 | 27,24 | 27,31 | 26,36 | 26,37 | -2,84% | 3.870.947,00 |
| 27.01.2026 | 27,45 | 27,51 | 27,03 | 27,14 | -0,88% | 3.656.911,00 |
| 26.01.2026 | 27,43 | 27,80 | 26,95 | 27,38 | 2,55% | 3.970.718,00 |
| 22.01.2026 | 26,66 | 27,03 | 26,49 | 26,70 | 1,02% | 2.570.872,00 |
| 21.01.2026 | 26,13 | 26,70 | 26,03 | 26,43 | 1,61% | 2.554.271,00 |
| 20.01.2026 | 26,62 | 26,85 | 25,77 | 26,01 | -3,13% | 2.096.308,00 |
| 16.01.2026 | 26,98 | 27,28 | 26,78 | 26,85 | -0,52% | 1.818.646,00 |
| 15.01.2026 | 27,04 | 27,13 | 26,70 | 26,99 | -0,18% | 1.933.270,00 |
| 14.01.2026 | 26,72 | 27,12 | 26,30 | 27,04 | 0,78% | 2.317.835,00 |
| 13.01.2026 | 26,64 | 26,95 | 26,33 | 26,83 | 0,41% | 2.993.870,00 |
| 12.01.2026 | 26,82 | 27,09 | 26,43 | 26,72 | -3,22% | 2.864.481,00 |
| 09.01.2026 | 28,09 | 28,35 | 27,59 | 27,61 | -1,15% | 1.913.209,00 |
| 08.01.2026 | 27,56 | 28,12 | 27,53 | 27,93 | 0,83% | 2.353.757,00 |
| 07.01.2026 | 28,16 | 28,16 | 27,22 | 27,70 | -1,63% | 1.810.710,00 |
| 06.01.2026 | 27,75 | 28,23 | 27,48 | 28,16 | 1,51% | 2.499.708,00 |
| 05.01.2026 | 27,26 | 28,06 | 27,26 | 27,74 | 1,20% | 2.018.372,00 |
| 02.01.2026 | 27,05 | 27,64 | 26,94 | 27,41 | 1,29% | 1.352.196,00 |
| 31.12.2025 | 27,22 | 27,39 | 26,80 | 27,06 | -0,51% | 1.325.679,00 |
| 30.12.2025 | 27,32 | 27,52 | 27,09 | 27,20 | -0,55% | 1.907.218,00 |
| 29.12.2025 | 27,54 | 27,55 | 27,28 | 27,35 | -0,62% | 991.238,00 |
| 26.12.2025 | 27,58 | 27,68 | 27,34 | 27,52 | -0,51% | 1.093.003,00 |
| 24.12.2025 | 27,62 | 27,80 | 27,47 | 27,66 | 0,14% | 913.102,00 |
| 23.12.2025 | 27,50 | 28,05 | 27,49 | 27,62 | 0,33% | 1.829.809,00 |
| 22.12.2025 | 27,36 | 27,55 | 27,24 | 27,53 | 0,62% | 2.066.409,00 |
| 19.12.2025 | 26,93 | 27,44 | 26,93 | 27,36 | 1,45% | 6.371.864,00 |
| 18.12.2025 | 27,16 | 27,42 | 26,85 | 26,97 | 0,30% | 2.772.003,00 |
| 17.12.2025 | 27,00 | 27,52 | 26,83 | 26,89 | 0,26% | 3.098.525,00 |
| 16.12.2025 | 26,64 | 27,00 | 26,49 | 26,82 | 1,25% | 2.599.055,00 |
| 15.12.2025 | 27,09 | 27,17 | 26,47 | 26,49 | -1,49% | 3.726.549,00 |
| 12.12.2025 | 27,58 | 27,83 | 26,85 | 26,89 | -1,75% | 3.147.645,00 |
| 11.12.2025 | 27,32 | 27,94 | 27,06 | 27,37 | 0,00% | 4.575.086,00 |
| 10.12.2025 | 26,25 | 27,74 | 25,99 | 27,37 | 4,33% | 8.481.869,00 |
| 09.12.2025 | 25,70 | 26,92 | 24,87 | 26,24 | -14,96% | 20.020.717,00 |
| 08.12.2025 | 30,62 | 31,06 | 30,26 | 30,85 | 0,62% | 3.089.591,00 |
| 05.12.2025 | 30,00 | 30,77 | 29,76 | 30,66 | 1,66% | 2.274.881,00 |
| 04.12.2025 | 29,97 | 30,39 | 29,97 | 30,16 | 0,20% | 1.977.892,00 |
| 03.12.2025 | 29,78 | 30,44 | 29,69 | 30,10 | 1,07% | 1.718.935,00 |
| 02.12.2025 | 29,88 | 30,13 | 29,64 | 29,78 | 0,07% | 2.136.950,00 |
| 01.12.2025 | 29,01 | 29,87 | 29,01 | 29,76 | 1,57% | 1.649.018,00 |
| 28.11.2025 | 29,25 | 29,42 | 29,16 | 29,30 | 0,86% | 565.309,00 |
| 26.11.2025 | 28,94 | 29,38 | 28,88 | 29,05 | 0,07% | 1.348.251,00 |
| 25.11.2025 | 28,32 | 29,24 | 28,32 | 29,03 | 2,76% | 1.731.359,00 |
| 24.11.2025 | 27,82 | 28,34 | 27,74 | 28,25 | 5,00% | 2.873.122,00 |
| 20.11.2025 | 27,21 | 27,66 | 26,53 | 26,91 | -0,92% | 1.961.161,00 |
| 19.11.2025 | 26,90 | 27,22 | 26,66 | 27,16 | 1,14% | 1.469.542,00 |
| 18.11.2025 | 26,58 | 27,18 | 26,58 | 26,85 | -0,13% | 2.046.711,00 |
| 17.11.2025 | 27,49 | 28,04 | 26,58 | 26,89 | -4,97% | 2.715.015,00 |
| 13.11.2025 | 27,94 | 28,82 | 27,94 | 28,29 | 0,32% | 4.252.308,00 |
| 12.11.2025 | 26,88 | 28,30 | 26,81 | 28,20 | 5,28% | 4.185.107,00 |
| 11.11.2025 | 26,78 | 26,87 | 26,54 | 26,79 | -0,17% | 1.393.445,00 |
| 10.11.2025 | 26,91 | 27,12 | 26,49 | 26,83 | 0,26% | 2.325.025,00 |
| 07.11.2025 | 26,60 | 26,80 | 25,95 | 26,76 | 0,04% | 2.353.059,00 |
| 06.11.2025 | 27,33 | 27,60 | 26,71 | 26,75 | -2,30% | 1.478.689,00 |
| 05.11.2025 | 27,37 | 27,70 | 26,91 | 27,38 | 0,96% | 1.994.488,00 |
| 04.11.2025 | 27,23 | 27,55 | 26,99 | 27,12 | -0,48% | 1.657.762,00 |
| 03.11.2025 | 26,71 | 27,40 | 26,38 | 27,25 | 1,49% | 1.722.243,00 |
| 31.10.2025 | 26,60 | 26,91 | 26,41 | 26,85 | 0,90% | 1.802.323,00 |
| 30.10.2025 | 26,92 | 27,15 | 26,43 | 26,61 | -1,41% | 2.966.812,00 |
| 29.10.2025 | 27,99 | 28,14 | 26,85 | 26,99 | -4,46% | 3.312.080,00 |
| 28.10.2025 | 28,48 | 28,60 | 28,13 | 28,25 | -0,70% | 2.972.633,00 |
| 27.10.2025 | 27,86 | 28,47 | 27,55 | 28,45 | 3,01% | 3.261.761,00 |
| 24.10.2025 | 29,81 | 30,00 | 27,32 | 27,62 | 3,33% | 10.040.551,00 |
| 23.10.2025 | 26,71 | 27,19 | 26,59 | 26,73 | -1,00% | 6.510.661,00 |
| 22.10.2025 | 26,77 | 27,10 | 26,47 | 27,00 | 0,93% | 3.264.022,00 |
| 21.10.2025 | 26,03 | 27,04 | 26,03 | 26,75 | 2,57% | 2.878.342,00 |
| 20.10.2025 | 25,73 | 26,11 | 25,58 | 26,08 | 1,52% | 1.682.024,00 |
| 17.10.2025 | 25,36 | 25,79 | 25,34 | 25,69 | 1,98% | 2.008.816,00 |
| 16.10.2025 | 26,30 | 26,34 | 25,13 | 25,19 | -4,22% | 2.436.675,00 |
| 15.10.2025 | 26,45 | 26,74 | 26,27 | 26,30 | 0,00% | 2.652.770,00 |
| 14.10.2025 | 25,16 | 26,79 | 25,16 | 26,30 | 3,14% | 3.305.115,00 |
| 13.10.2025 | 25,95 | 26,06 | 25,40 | 25,50 | -0,62% | 2.725.950,00 |
| 10.10.2025 | 26,61 | 26,73 | 25,47 | 25,66 | -2,95% | 3.197.038,00 |
| 09.10.2025 | 26,72 | 26,84 | 26,39 | 26,44 | -0,49% | 1.641.875,00 |
| 08.10.2025 | 27,21 | 27,21 | 26,47 | 26,57 | -1,74% | 2.874.210,00 |
| 07.10.2025 | 26,90 | 27,15 | 26,41 | 27,04 | -0,29% | 3.430.440,00 |
| 06.10.2025 | 27,66 | 27,87 | 27,09 | 27,12 | -0,40% | 2.937.653,00 |