28,700€
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,35% | - |
| 02.07.2025 | 28,40 | 28,70 | 28,20 | 28,70 | 1,41% | 184,00 |
| 01.07.2025 | 27,80 | 28,80 | 27,50 | 28,30 | 1,43% | - |
| 30.06.2025 | 28,30 | 28,60 | 27,90 | 27,90 | -0,71% | 30,00 |
| 27.06.2025 | 28,30 | 28,40 | 27,90 | 28,10 | 0,00% | 120,00 |
| 26.06.2025 | 27,70 | 28,20 | 27,60 | 28,10 | 1,44% | - |
| 25.06.2025 | 27,80 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 24.06.2025 | 27,60 | 27,80 | 27,40 | 27,70 | 1,47% | - |
| 23.06.2025 | 27,40 | 27,60 | 26,90 | 27,30 | -0,36% | - |
| 20.06.2025 | 27,40 | 28,00 | 27,20 | 27,40 | 0,37% | - |
| 19.06.2025 | 27,60 | 27,60 | 27,30 | 27,30 | -1,44% | - |
| 18.06.2025 | 27,20 | 27,90 | 27,10 | 27,70 | 1,84% | - |
| 17.06.2025 | 27,40 | 27,50 | 27,10 | 27,20 | -1,09% | - |
| 16.06.2025 | 27,00 | 27,70 | 27,00 | 27,50 | 2,23% | - |
| 13.06.2025 | 27,00 | 27,50 | 26,90 | 26,90 | -1,47% | 20,00 |
| 12.06.2025 | 27,40 | 27,50 | 26,90 | 27,30 | -0,73% | - |
| 11.06.2025 | 27,60 | 27,70 | 27,30 | 27,50 | -0,72% | - |
| 10.06.2025 | 27,80 | 28,00 | 27,50 | 27,70 | -0,72% | 65,00 |
| 09.06.2025 | 28,20 | 28,40 | 27,90 | 27,90 | -1,06% | 1,00 |
| 06.06.2025 | 27,90 | 28,60 | 27,90 | 28,20 | 1,44% | 81,00 |
| 05.06.2025 | 28,10 | 28,20 | 27,70 | 27,80 | -1,77% | - |
| 04.06.2025 | 28,70 | 28,80 | 28,10 | 28,30 | -1,39% | - |
| 03.06.2025 | 28,20 | 28,90 | 28,00 | 28,70 | 1,41% | 41,00 |
| 02.06.2025 | 28,60 | 28,60 | 27,70 | 28,30 | -0,70% | 45,00 |
| 30.05.2025 | 29,00 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 29.05.2025 | 30,20 | 30,20 | 28,70 | 28,90 | -2,69% | - |
| 28.05.2025 | 30,30 | 30,40 | 29,50 | 29,70 | -1,98% | - |
| 27.05.2025 | 29,70 | 30,50 | 29,70 | 30,30 | 1,68% | - |
| 26.05.2025 | 29,70 | 30,00 | 29,70 | 29,80 | 1,02% | 100,00 |
| 23.05.2025 | 29,60 | 29,90 | 29,00 | 29,50 | -1,34% | - |
| 22.05.2025 | 28,90 | 30,10 | 28,80 | 29,90 | 3,10% | - |
| 21.05.2025 | 29,50 | 29,80 | 28,90 | 29,00 | -2,68% | - |
| 20.05.2025 | 29,90 | 30,20 | 29,70 | 29,80 | -1,00% | - |
| 19.05.2025 | 29,90 | 30,20 | 29,60 | 30,10 | -0,33% | - |
| 16.05.2025 | 29,80 | 30,30 | 29,70 | 30,20 | 1,00% | - |
| 15.05.2025 | 29,90 | 30,00 | 29,30 | 29,90 | -0,66% | - |
| 14.05.2025 | 30,10 | 30,20 | 29,80 | 30,10 | 0,00% | - |
| 13.05.2025 | 29,60 | 30,40 | 29,60 | 30,10 | 0,00% | 248,00 |
| 12.05.2025 | 28,90 | 30,30 | 28,90 | 30,10 | 5,61% | - |
| 09.05.2025 | 28,40 | 28,70 | 28,10 | 28,50 | 0,00% | - |
| 08.05.2025 | 28,00 | 28,90 | 28,00 | 28,50 | 2,15% | - |
| 07.05.2025 | 27,60 | 28,00 | 27,50 | 27,90 | 1,45% | 1,00 |
| 06.05.2025 | 27,80 | 27,80 | 27,30 | 27,50 | -1,43% | - |
| 05.05.2025 | 27,40 | 28,10 | 27,20 | 27,90 | 1,45% | - |
| 02.05.2025 | 26,40 | 27,70 | 26,30 | 27,50 | 7,84% | - |
| 30.04.2025 | 25,20 | 25,50 | 24,50 | 25,50 | 0,79% | - |
| 29.04.2025 | 24,70 | 25,80 | 24,60 | 25,30 | 2,43% | - |
| 28.04.2025 | 24,30 | 24,90 | 24,10 | 24,70 | 0,82% | - |
| 25.04.2025 | 24,90 | 25,30 | 24,50 | 24,50 | -0,81% | - |
| 24.04.2025 | 23,80 | 24,90 | 23,60 | 24,70 | 2,49% | - |
| 23.04.2025 | 23,70 | 24,70 | 23,70 | 24,10 | 3,43% | 299,00 |
| 22.04.2025 | 22,60 | 23,50 | 22,60 | 23,30 | -0,85% | - |
| 17.04.2025 | 23,40 | 23,90 | 22,80 | 23,50 | 1,73% | 40,00 |
| 16.04.2025 | 23,30 | 23,60 | 22,70 | 23,10 | -2,53% | - |
| 15.04.2025 | 23,00 | 24,10 | 22,90 | 23,70 | 2,60% | - |
| 14.04.2025 | 22,40 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 11.04.2025 | 23,00 | 23,20 | 21,70 | 22,50 | -1,75% | - |
| 10.04.2025 | 24,80 | 24,90 | 22,50 | 22,90 | -8,03% | 382,00 |
| 09.04.2025 | 22,10 | 25,20 | 21,70 | 24,90 | 9,69% | 10,00 |
| 08.04.2025 | 23,00 | 24,60 | 22,30 | 22,70 | 0,00% | - |
| 07.04.2025 | 22,50 | 23,70 | 21,70 | 22,70 | -2,58% | 1,00 |
| 04.04.2025 | 24,60 | 24,80 | 22,50 | 23,30 | -6,43% | 244,00 |
| 03.04.2025 | 27,00 | 27,00 | 24,50 | 24,90 | -10,75% | 186,00 |
| 02.04.2025 | 27,40 | 28,30 | 27,00 | 27,90 | 1,45% | 1,00 |
| 01.04.2025 | 27,20 | 27,50 | 26,70 | 27,50 | 1,48% | 1,00 |
| 31.03.2025 | 26,70 | 27,30 | 26,10 | 27,10 | 1,50% | 19,00 |
| 28.03.2025 | 27,40 | 27,70 | 26,50 | 26,70 | -2,91% | 50,00 |
| 27.03.2025 | 27,90 | 27,90 | 27,20 | 27,50 | -1,43% | - |
| 26.03.2025 | 27,90 | 28,30 | 27,70 | 27,90 | 0,00% | - |
| 25.03.2025 | 28,10 | 28,40 | 27,70 | 27,90 | -1,41% | - |
| 24.03.2025 | 27,50 | 28,30 | 27,40 | 28,30 | 2,91% | 413,00 |
| 21.03.2025 | 27,40 | 27,60 | 27,00 | 27,50 | 0,00% | 100,00 |
| 20.03.2025 | 27,70 | 28,20 | 27,30 | 27,50 | -0,36% | - |
| 19.03.2025 | 26,90 | 27,90 | 26,60 | 27,60 | 2,99% | - |
| 18.03.2025 | 26,90 | 27,10 | 26,40 | 26,80 | -0,74% | - |
| 17.03.2025 | 26,70 | 27,00 | 26,00 | 27,00 | 0,37% | 1.540,00 |
| 14.03.2025 | 26,10 | 27,10 | 26,10 | 26,90 | 3,07% | - |
| 13.03.2025 | 26,40 | 26,90 | 26,10 | 26,10 | -1,51% | 1.500,00 |
| 12.03.2025 | 26,30 | 26,80 | 25,80 | 26,50 | 1,53% | 558,00 |
| 11.03.2025 | 26,60 | 26,60 | 25,50 | 26,10 | -1,51% | - |
| 10.03.2025 | 27,10 | 27,90 | 26,10 | 26,50 | -2,21% | 155,00 |
| 07.03.2025 | 26,80 | 27,30 | 25,90 | 27,10 | 0,74% | - |
| 06.03.2025 | 27,10 | 27,10 | 25,90 | 26,90 | -0,74% | - |
| 05.03.2025 | 27,40 | 27,40 | 26,70 | 27,10 | -1,45% | - |
| 04.03.2025 | 27,80 | 27,90 | 26,30 | 27,50 | -1,43% | 1,00 |
| 03.03.2025 | 29,10 | 29,40 | 27,80 | 27,90 | -4,12% | 1,00 |
| 28.02.2025 | 29,00 | 29,40 | 28,60 | 29,10 | 0,69% | 40,00 |
| 27.02.2025 | 28,80 | 29,10 | 28,40 | 28,90 | 0,70% | - |
| 26.02.2025 | 28,70 | 29,40 | 28,60 | 28,70 | 0,70% | 1.500,00 |
| 25.02.2025 | 29,30 | 29,30 | 28,50 | 28,50 | -2,73% | - |
| 24.02.2025 | 29,30 | 29,80 | 28,80 | 29,30 | 0,00% | 1.500,00 |
| 21.02.2025 | 30,50 | 30,80 | 29,30 | 29,30 | -3,93% | 328,00 |
| 20.02.2025 | 31,10 | 31,30 | 30,10 | 30,50 | -1,93% | - |
| 19.02.2025 | 31,30 | 31,50 | 30,70 | 31,10 | 0,00% | - |
| 18.02.2025 | 30,20 | 31,20 | 30,00 | 31,10 | 3,67% | - |
| 17.02.2025 | 30,00 | 30,10 | 30,00 | 30,00 | 0,00% | 73,00 |
| 14.02.2025 | 28,70 | 30,00 | 28,40 | 30,00 | 4,53% | - |
| 13.02.2025 | 28,30 | 28,90 | 28,10 | 28,70 | 1,41% | 40,00 |
| 12.02.2025 | 28,60 | 28,60 | 27,80 | 28,30 | 0,71% | 1.061,00 |
| 11.02.2025 | 28,20 | 28,40 | 27,90 | 28,10 | -0,35% | 227,00 |