22,670$
0,62%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,65 | 22,95 | 22,50 | 22,67 | 0,62% | 1.737.848,00 |
| 06.05.2026 | 22,77 | 22,90 | 22,47 | 22,53 | -0,04% | 1.584.157,00 |
| 05.05.2026 | 22,50 | 22,82 | 22,49 | 22,54 | 0,13% | 1.156.300,00 |
| 04.05.2026 | 22,68 | 23,03 | 22,44 | 22,51 | -0,79% | 1.981.780,00 |
| 01.05.2026 | 23,08 | 23,25 | 22,67 | 22,69 | -1,69% | 2.090.536,00 |
| 30.04.2026 | 22,98 | 23,29 | 22,75 | 23,08 | 0,39% | 2.175.599,00 |
| 29.04.2026 | 23,44 | 23,61 | 22,54 | 22,99 | -1,88% | 3.533.220,00 |
| 28.04.2026 | 23,64 | 24,02 | 23,37 | 23,43 | 0,00% | 3.850.502,00 |
| 27.04.2026 | 23,75 | 24,27 | 23,33 | 23,43 | -1,64% | 3.621.705,00 |
| 24.04.2026 | 23,04 | 24,63 | 22,28 | 23,82 | 1,71% | 11.678.517,00 |
| 23.04.2026 | 22,93 | 23,98 | 22,26 | 23,42 | 1,43% | 8.226.187,00 |
| 22.04.2026 | 22,84 | 23,17 | 22,66 | 23,09 | 1,36% | 2.172.752,00 |
| 21.04.2026 | 23,14 | 23,50 | 22,73 | 22,78 | -1,43% | 2.360.864,00 |
| 20.04.2026 | 22,62 | 23,17 | 22,43 | 23,11 | 2,10% | 2.136.861,00 |
| 17.04.2026 | 22,39 | 23,02 | 22,39 | 22,64 | 2,05% | 3.887.535,00 |
| 16.04.2026 | 21,41 | 22,35 | 21,41 | 22,18 | 3,64% | 3.800.042,00 |
| 15.04.2026 | 22,23 | 22,34 | 20,82 | 21,40 | -2,95% | 4.754.337,00 |
| 14.04.2026 | 21,95 | 22,19 | 21,81 | 22,05 | 0,46% | 2.065.503,00 |
| 13.04.2026 | 21,36 | 22,11 | 21,25 | 21,95 | 2,24% | 3.488.290,00 |
| 10.04.2026 | 21,38 | 21,63 | 21,25 | 21,47 | 0,14% | 2.687.234,00 |
| 09.04.2026 | 21,48 | 21,79 | 21,35 | 21,44 | -0,99% | 3.005.068,00 |
| 08.04.2026 | 22,50 | 22,86 | 21,61 | 21,66 | -1,14% | 3.247.786,00 |
| 07.04.2026 | 22,04 | 22,26 | 21,66 | 21,91 | -1,15% | 2.898.332,00 |
| 06.04.2026 | 21,65 | 22,38 | 21,49 | 22,16 | 2,40% | 3.180.916,00 |
| 02.04.2026 | 21,70 | 21,84 | 20,72 | 21,64 | -0,51% | 5.382.520,00 |
| 01.04.2026 | 21,48 | 21,97 | 21,34 | 21,75 | 1,59% | 3.364.275,00 |
| 31.03.2026 | 20,95 | 21,83 | 20,80 | 21,41 | 3,73% | 3.702.892,00 |
| 30.03.2026 | 20,61 | 20,84 | 20,45 | 20,64 | 1,30% | 2.307.281,00 |
| 27.03.2026 | 20,46 | 20,60 | 20,07 | 20,38 | -1,33% | 2.494.348,00 |
| 26.03.2026 | 20,12 | 20,70 | 20,12 | 20,65 | 1,08% | 2.266.912,00 |
| 25.03.2026 | 20,42 | 20,75 | 19,85 | 20,43 | 1,24% | 2.517.302,00 |
| 24.03.2026 | 20,09 | 20,64 | 19,81 | 20,18 | 0,30% | 2.987.735,00 |
| 23.03.2026 | 20,35 | 20,44 | 19,88 | 20,12 | 2,03% | 3.384.086,00 |
| 20.03.2026 | 19,51 | 20,00 | 19,48 | 19,72 | 0,66% | 5.795.263,00 |
| 19.03.2026 | 19,59 | 19,81 | 19,43 | 19,59 | -0,15% | 6.518.025,00 |
| 18.03.2026 | 19,70 | 20,07 | 19,57 | 19,62 | -1,11% | 2.624.724,00 |
| 17.03.2026 | 20,28 | 20,62 | 19,62 | 19,84 | -0,90% | 2.878.954,00 |
| 16.03.2026 | 19,97 | 20,25 | 19,70 | 20,02 | 1,42% | 2.749.405,00 |
| 13.03.2026 | 20,50 | 20,70 | 19,54 | 19,74 | -3,14% | 4.673.846,00 |
| 12.03.2026 | 20,30 | 20,80 | 19,95 | 20,38 | -1,31% | 4.607.299,00 |
| 11.03.2026 | 19,98 | 20,75 | 19,50 | 20,65 | 3,46% | 3.982.712,00 |
| 10.03.2026 | 20,04 | 20,44 | 19,60 | 19,96 | -0,15% | 5.061.807,00 |
| 09.03.2026 | 19,27 | 20,04 | 18,97 | 19,99 | 4,77% | 7.286.644,00 |
| 06.03.2026 | 19,39 | 19,44 | 18,83 | 19,08 | -4,07% | 2.794.785,00 |
| 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 | -0,13% | 5.736.623,00 |
| 23.02.2026 | 22,37 | 22,51 | 19,74 | 19,86 | -12,12% | 5.651.659,00 |
| 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 |