17,100€
-2,84%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,75 | 17,60 | 16,65 | 17,60 | 5,07% | - |
| 04.03.2026 | 16,50 | 16,80 | 16,15 | 16,75 | 0,00% | 109,00 |
| 03.03.2026 | 16,10 | 16,80 | 15,40 | 16,75 | 3,08% | - |
| 02.03.2026 | 15,85 | 16,45 | 15,55 | 16,25 | 1,56% | - |
| 27.02.2026 | 17,75 | 18,25 | 15,85 | 16,00 | -11,11% | 1.793,00 |
| 26.02.2026 | 17,25 | 18,10 | 17,25 | 18,00 | 7,46% | - |
| 25.02.2026 | 16,85 | 17,10 | 16,40 | 16,75 | -2,33% | 6,00 |
| 24.02.2026 | 16,95 | 17,20 | 16,60 | 17,15 | -0,87% | 20,00 |
| 23.02.2026 | 19,05 | 19,30 | 17,20 | 17,30 | -10,82% | 206,00 |
| 20.02.2026 | 19,70 | 20,10 | 19,10 | 19,40 | -2,51% | 113,00 |
| 19.02.2026 | 20,20 | 20,50 | 19,70 | 19,90 | -1,97% | - |
| 17.02.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 13.02.2026 | 20,90 | 21,00 | 20,10 | 20,30 | -4,69% | 5,00 |
| 12.02.2026 | 21,80 | 22,20 | 21,30 | 21,30 | -1,84% | 10,00 |
| 11.02.2026 | 22,40 | 23,00 | 21,70 | 21,70 | -4,41% | 1,00 |
| 10.02.2026 | 22,60 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 09.02.2026 | 23,00 | 23,20 | 22,70 | 22,70 | -0,87% | 2,00 |
| 05.02.2026 | 23,60 | 23,70 | 22,50 | 22,90 | -3,38% | - |
| 04.02.2026 | 23,20 | 23,90 | 23,20 | 23,70 | 2,16% | - |
| 03.02.2026 | 23,10 | 23,40 | 23,10 | 23,20 | 0,43% | - |
| 02.02.2026 | 22,60 | 23,50 | 22,50 | 23,10 | 2,21% | - |
| 30.01.2026 | 22,40 | 22,80 | 22,20 | 22,60 | 0,44% | 1.098,00 |
| 29.01.2026 | 22,30 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 28.01.2026 | 22,60 | 22,80 | 22,40 | 22,50 | -0,88% | 36,00 |
| 27.01.2026 | 23,00 | 23,10 | 22,50 | 22,70 | -1,73% | - |
| 26.01.2026 | 23,20 | 23,40 | 22,70 | 23,10 | -1,70% | 5,00 |
| 23.01.2026 | 24,10 | 24,90 | 23,20 | 23,50 | 3,98% | 7,00 |
| 22.01.2026 | 22,60 | 22,70 | 22,60 | 22,60 | -1,31% | - |
| 19.01.2026 | 22,80 | 23,00 | 22,80 | 22,90 | -0,87% | - |
| 16.01.2026 | 23,20 | 23,50 | 23,10 | 23,10 | -0,43% | - |
| 15.01.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 1,31% | - |
| 12.01.2026 | 23,30 | 23,30 | 22,20 | 22,90 | -4,18% | - |
| 09.01.2026 | 24,00 | 24,40 | 23,90 | 23,90 | -0,42% | - |
| 07.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 1,27% | 67,00 |
| 06.01.2026 | 23,60 | 23,80 | 23,50 | 23,70 | -0,84% | - |
| 05.01.2026 | 23,60 | 23,90 | 23,50 | 23,90 | 2,58% | - |
| 29.12.2025 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 23.12.2025 | 23,60 | 23,70 | 23,30 | 23,30 | 0,00% | 43,00 |
| 22.12.2025 | 23,40 | 23,40 | 23,20 | 23,30 | 0,87% | - |
| 19.12.2025 | 23,20 | 23,30 | 22,90 | 23,10 | 0,87% | - |
| 18.12.2025 | 22,80 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 17.12.2025 | 23,00 | 23,30 | 22,90 | 22,90 | 1,78% | - |
| 16.12.2025 | 22,50 | 22,50 | 22,40 | 22,50 | -4,66% | - |
| 12.12.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 1,29% | 14,00 |
| 11.12.2025 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 10.12.2025 | 22,80 | 23,50 | 22,30 | 23,30 | 3,56% | 5,00 |
| 09.12.2025 | 25,60 | 25,60 | 21,70 | 22,50 | -14,45% | 970,00 |
| 08.12.2025 | 26,30 | 26,40 | 26,20 | 26,30 | 0,00% | - |
| 05.12.2025 | 25,80 | 26,30 | 25,70 | 26,30 | 1,54% | - |
| 04.12.2025 | 25,80 | 26,10 | 25,30 | 25,90 | 0,78% | - |
| 03.12.2025 | 25,60 | 26,10 | 25,40 | 25,70 | 0,00% | - |
| 02.12.2025 | 25,70 | 25,90 | 25,60 | 25,70 | 0,78% | - |
| 01.12.2025 | 25,10 | 25,70 | 24,90 | 25,50 | 1,59% | - |
| 28.11.2025 | 25,10 | 25,30 | 25,10 | 25,10 | 0,00% | - |
| 27.11.2025 | 25,00 | 25,10 | 25,00 | 25,10 | 0,00% | - |
| 26.11.2025 | 25,20 | 25,40 | 25,00 | 25,10 | 0,00% | - |
| 25.11.2025 | 24,40 | 25,10 | 24,20 | 25,10 | 3,29% | 2,00 |
| 24.11.2025 | 24,20 | 24,50 | 24,10 | 24,30 | 1,67% | - |
| 21.11.2025 | 23,40 | 24,10 | 23,40 | 23,90 | 3,46% | - |
| 20.11.2025 | 23,70 | 23,90 | 23,10 | 23,10 | -0,86% | - |
| 18.11.2025 | 23,10 | 23,30 | 22,90 | 23,30 | -2,51% | - |
| 17.11.2025 | 23,80 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 14.11.2025 | 24,20 | 24,40 | 23,70 | 23,70 | -3,27% | 40,00 |
| 13.11.2025 | 24,40 | 24,70 | 24,00 | 24,50 | 6,06% | - |
| 11.11.2025 | 23,20 | 23,30 | 22,80 | 23,10 | 0,00% | 938,00 |
| 10.11.2025 | 23,40 | 23,50 | 22,90 | 23,10 | 0,87% | 86,00 |
| 07.11.2025 | 23,30 | 23,40 | 22,50 | 22,90 | -3,78% | 479,00 |
| 06.11.2025 | 23,80 | 23,80 | 23,60 | 23,80 | -1,24% | - |
| 05.11.2025 | 23,60 | 24,20 | 23,50 | 24,10 | 0,42% | 50,00 |
| 04.11.2025 | 23,80 | 24,00 | 23,00 | 24,00 | 1,27% | 62,00 |
| 03.11.2025 | 23,20 | 23,70 | 22,90 | 23,70 | 2,60% | 508,00 |
| 31.10.2025 | 23,00 | 23,10 | 22,90 | 23,10 | -0,86% | - |
| 29.10.2025 | 24,30 | 24,30 | 23,30 | 23,30 | -4,90% | - |
| 28.10.2025 | 24,50 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 27.10.2025 | 23,90 | 24,50 | 23,70 | 24,30 | 0,83% | - |
| 24.10.2025 | 25,00 | 26,60 | 23,50 | 24,10 | 3,43% | 43,00 |
| 23.10.2025 | 23,20 | 23,50 | 22,90 | 23,30 | 1,75% | - |
| 22.10.2025 | 23,00 | 23,40 | 22,70 | 22,90 | 1,78% | - |
| 21.10.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 20.10.2025 | 22,00 | 22,50 | 22,00 | 22,50 | 4,65% | 35,00 |
| 17.10.2025 | 21,40 | 21,60 | 21,30 | 21,50 | -0,92% | - |
| 16.10.2025 | 22,60 | 22,80 | 21,70 | 21,70 | -4,41% | - |
| 15.10.2025 | 22,70 | 23,00 | 22,50 | 22,70 | -0,87% | 50,00 |
| 10.10.2025 | 22,90 | 23,10 | 22,70 | 22,90 | -0,43% | 217,00 |
| 09.10.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -1,29% | - |
| 08.10.2025 | 23,30 | 23,40 | 23,20 | 23,30 | 2,64% | - |
| 07.10.2025 | 23,20 | 23,40 | 22,60 | 22,70 | -2,58% | 362,00 |
| 06.10.2025 | 23,40 | 23,80 | 23,20 | 23,30 | 0,00% | 84,00 |
| 03.10.2025 | 23,20 | 23,50 | 23,10 | 23,30 | 0,87% | - |
| 02.10.2025 | 23,40 | 23,60 | 22,90 | 23,10 | -1,70% | - |
| 01.10.2025 | 23,40 | 23,70 | 23,00 | 23,50 | 0,86% | 880,00 |
| 30.09.2025 | 24,00 | 24,00 | 22,90 | 23,30 | -1,69% | 50,00 |
| 29.09.2025 | 23,90 | 24,00 | 23,50 | 23,70 | -1,66% | 208,00 |
| 26.09.2025 | 24,20 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 25.09.2025 | 24,20 | 24,40 | 23,90 | 24,10 | 1,69% | - |
| 23.09.2025 | 24,20 | 24,40 | 23,70 | 23,70 | -2,87% | - |
| 19.09.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 18.09.2025 | 23,90 | 24,50 | 23,80 | 24,30 | 1,67% | - |
| 17.09.2025 | 23,60 | 23,90 | 23,60 | 23,90 | 1,70% | - |
| 16.09.2025 | 23,60 | 23,80 | 23,30 | 23,50 | -1,67% | - |