23,890$
-4,78%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 24,75 | 24,76 | 23,71 | 23,89 | -4,78% | 3.318.456,00 |
| 07.07.2026 | 25,03 | 25,43 | 24,64 | 25,09 | -1,72% | 2.685.351,00 |
| 06.07.2026 | 25,56 | 25,92 | 25,23 | 25,53 | -0,27% | 3.597.528,00 |
| 02.07.2026 | 25,90 | 26,05 | 24,94 | 25,60 | -0,27% | 2.188.590,00 |
| 01.07.2026 | 25,96 | 26,06 | 25,37 | 25,67 | -0,91% | 3.579.732,00 |
| 30.06.2026 | 26,06 | 26,14 | 25,78 | 25,91 | -0,71% | 3.694.721,00 |
| 29.06.2026 | 25,23 | 26,15 | 25,14 | 26,09 | 2,47% | 2.765.250,00 |
| 26.06.2026 | 24,47 | 25,52 | 24,38 | 25,46 | 3,45% | 6.001.364,00 |
| 25.06.2026 | 24,03 | 25,12 | 24,00 | 24,61 | 3,19% | 2.660.596,00 |
| 24.06.2026 | 23,24 | 24,03 | 23,24 | 23,85 | 2,62% | 1.583.555,00 |
| 23.06.2026 | 22,80 | 23,46 | 22,75 | 23,24 | 1,75% | 2.594.577,00 |
| 22.06.2026 | 23,01 | 23,03 | 22,55 | 22,84 | -0,83% | 2.073.545,00 |
| 18.06.2026 | 22,99 | 23,45 | 22,82 | 23,03 | 0,35% | 5.175.687,00 |
| 17.06.2026 | 22,49 | 23,56 | 22,41 | 22,95 | 2,25% | 3.036.204,00 |
| 16.06.2026 | 22,29 | 22,58 | 22,10 | 22,45 | 2,37% | 2.312.892,00 |
| 15.06.2026 | 22,57 | 22,89 | 21,75 | 21,93 | -2,03% | 2.852.983,00 |
| 12.06.2026 | 22,16 | 22,54 | 21,72 | 22,38 | 1,04% | 3.003.561,00 |
| 11.06.2026 | 21,49 | 22,23 | 21,33 | 22,15 | 3,99% | 2.434.263,00 |
| 10.06.2026 | 22,39 | 22,84 | 21,26 | 21,30 | -7,59% | 6.897.623,00 |
| 09.06.2026 | 22,63 | 23,31 | 22,60 | 23,05 | 2,97% | 1.842.410,00 |
| 08.06.2026 | 22,05 | 22,68 | 22,05 | 22,39 | 0,04% | 1.894.152,00 |
| 05.06.2026 | 22,19 | 22,54 | 22,09 | 22,38 | 0,43% | 3.508.146,00 |
| 04.06.2026 | 21,94 | 22,64 | 21,91 | 22,28 | 3,05% | 3.390.588,00 |
| 03.06.2026 | 21,96 | 21,96 | 21,36 | 21,62 | -1,95% | 1.996.442,00 |
| 02.06.2026 | 21,98 | 22,17 | 21,80 | 22,05 | -0,09% | 1.955.669,00 |
| 01.06.2026 | 22,12 | 22,28 | 21,85 | 22,07 | -0,18% | 2.868.577,00 |
| 29.05.2026 | 21,91 | 22,47 | 21,91 | 22,11 | 1,05% | 2.083.885,00 |
| 28.05.2026 | 21,82 | 22,18 | 21,79 | 21,88 | 0,02% | 1.433.216,00 |
| 27.05.2026 | 22,25 | 22,44 | 21,87 | 21,88 | -0,95% | 1.430.870,00 |
| 26.05.2026 | 22,17 | 22,26 | 21,72 | 22,09 | -0,29% | 1.401.132,00 |
| 22.05.2026 | 22,10 | 22,32 | 22,03 | 22,15 | 0,91% | 1.007.454,00 |
| 21.05.2026 | 21,89 | 22,04 | 21,58 | 21,95 | -0,27% | 1.632.057,00 |
| 20.05.2026 | 21,46 | 22,11 | 21,14 | 22,01 | 2,56% | 1.684.515,00 |
| 19.05.2026 | 21,88 | 21,88 | 21,26 | 21,46 | -1,78% | 1.628.874,00 |
| 18.05.2026 | 21,24 | 22,00 | 21,23 | 21,85 | 3,24% | 2.319.807,00 |
| 15.05.2026 | 21,63 | 21,69 | 21,06 | 21,17 | -1,92% | 2.165.148,00 |
| 14.05.2026 | 21,54 | 21,80 | 21,28 | 21,58 | 1,20% | 2.526.960,00 |
| 13.05.2026 | 21,86 | 21,86 | 20,93 | 21,33 | -3,09% | 2.796.252,00 |
| 12.05.2026 | 21,86 | 22,22 | 21,60 | 22,01 | 1,06% | 2.349.086,00 |
| 11.05.2026 | 22,42 | 22,45 | 21,65 | 21,78 | -3,14% | 2.567.497,00 |
| 08.05.2026 | 22,66 | 22,70 | 22,14 | 22,48 | -0,84% | 1.885.207,00 |
| 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 |