26,000€
9,70%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,80 | 26,10 | 23,80 | 26,10 | 10,13% | - |
| 21.11.2024 | 22,80 | 23,90 | 22,70 | 23,70 | 4,41% | - |
| 20.11.2024 | 22,60 | 22,90 | 22,50 | 22,70 | 0,89% | 70,00 |
| 19.11.2024 | 22,80 | 23,00 | 22,50 | 22,50 | -1,75% | 221,00 |
| 18.11.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -1,72% | - |
| 15.11.2024 | 22,60 | 23,30 | 22,60 | 23,30 | 1,75% | - |
| 14.11.2024 | 22,80 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 13.11.2024 | 22,60 | 23,10 | 22,60 | 22,70 | 0,00% | - |
| 12.11.2024 | 22,60 | 22,90 | 22,30 | 22,70 | 0,89% | 25,00 |
| 11.11.2024 | 21,70 | 22,70 | 21,70 | 22,50 | 3,69% | 50,00 |
| 08.11.2024 | 22,00 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 07.11.2024 | 22,80 | 22,80 | 21,90 | 21,90 | -3,52% | 65,00 |
| 06.11.2024 | 20,70 | 22,70 | 20,70 | 22,70 | 13,50% | 56,00 |
| 05.11.2024 | 19,70 | 20,05 | 19,60 | 20,00 | 1,52% | 1.240,00 |
| 04.11.2024 | 19,85 | 19,90 | 19,35 | 19,70 | -1,50% | - |
| 01.11.2024 | 20,30 | 20,50 | 19,95 | 20,00 | -1,48% | 2.141,00 |
| 31.10.2024 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | 38,00 |
| 30.10.2024 | 20,50 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 29.10.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 28.10.2024 | 20,40 | 20,70 | 20,15 | 20,70 | 1,97% | 65,00 |
| 25.10.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 24.10.2024 | 21,20 | 21,20 | 19,70 | 20,50 | -2,84% | - |
| 23.10.2024 | 21,20 | 21,50 | 21,10 | 21,10 | -0,94% | - |
| 22.10.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,00% | - |
| 21.10.2024 | 21,40 | 21,50 | 20,90 | 21,30 | 0,00% | 177,00 |
| 18.10.2024 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 17.10.2024 | 21,60 | 22,10 | 21,60 | 21,70 | 0,00% | 21,00 |
| 16.10.2024 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | 87,00 |
| 15.10.2024 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 14.10.2024 | 21,30 | 21,40 | 20,90 | 21,10 | -0,94% | 13,00 |
| 11.10.2024 | 20,80 | 21,30 | 20,60 | 21,30 | 2,90% | - |
| 10.10.2024 | 20,80 | 21,00 | 20,70 | 20,70 | 0,00% | 1,00 |
| 09.10.2024 | 20,80 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 08.10.2024 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 07.10.2024 | 20,70 | 20,90 | 20,40 | 20,90 | 0,97% | - |
| 04.10.2024 | 20,05 | 20,70 | 19,70 | 20,70 | 3,76% | 12,00 |
| 03.10.2024 | 19,85 | 20,00 | 19,60 | 19,95 | 0,00% | 1.180,00 |
| 02.10.2024 | 19,80 | 20,30 | 19,40 | 19,95 | 0,50% | 1.671,00 |
| 01.10.2024 | 20,50 | 20,60 | 19,80 | 19,85 | -3,17% | 8.701,00 |
| 30.09.2024 | 20,20 | 20,50 | 19,90 | 20,50 | 0,99% | - |
| 27.09.2024 | 19,85 | 20,50 | 19,85 | 20,30 | 2,01% | 3.769,00 |
| 26.09.2024 | 19,70 | 19,90 | 19,65 | 19,90 | 1,02% | - |
| 25.09.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 2,07% | 136,00 |
| 24.09.2024 | 19,80 | 19,90 | 19,20 | 19,30 | -2,53% | - |
| 23.09.2024 | 19,80 | 20,05 | 19,75 | 19,80 | 0,25% | 22,00 |
| 20.09.2024 | 19,80 | 19,95 | 19,60 | 19,75 | -0,25% | - |
| 19.09.2024 | 19,70 | 20,20 | 19,60 | 19,80 | 1,02% | 3.870,00 |
| 18.09.2024 | 19,40 | 19,85 | 19,30 | 19,60 | 1,03% | 37,00 |
| 17.09.2024 | 19,10 | 19,70 | 19,10 | 19,40 | 1,57% | - |
| 16.09.2024 | 19,10 | 19,40 | 19,10 | 19,10 | -0,26% | - |
| 13.09.2024 | 18,85 | 19,20 | 18,85 | 19,15 | 1,32% | - |
| 12.09.2024 | 18,25 | 19,00 | 18,20 | 18,90 | 3,85% | - |
| 11.09.2024 | 18,25 | 18,30 | 17,90 | 18,20 | -0,55% | - |
| 10.09.2024 | 18,20 | 18,60 | 17,80 | 18,30 | 0,27% | 89,00 |
| 09.09.2024 | 18,25 | 18,55 | 18,05 | 18,25 | 0,27% | - |
| 06.09.2024 | 18,85 | 19,10 | 18,15 | 18,20 | -3,70% | - |
| 05.09.2024 | 19,10 | 19,30 | 18,80 | 18,90 | -1,56% | - |
| 04.09.2024 | 19,55 | 19,70 | 19,10 | 19,20 | -2,54% | - |
| 03.09.2024 | 19,80 | 19,90 | 19,50 | 19,70 | -0,76% | - |
| 02.09.2024 | 20,00 | 20,00 | 19,85 | 19,85 | -0,50% | - |
| 30.08.2024 | 19,60 | 19,95 | 19,50 | 19,95 | 2,31% | - |
| 29.08.2024 | 19,40 | 19,70 | 19,20 | 19,50 | 0,52% | 10,00 |
| 28.08.2024 | 19,00 | 19,50 | 18,95 | 19,40 | 2,65% | - |
| 27.08.2024 | 19,25 | 19,40 | 18,90 | 18,90 | -2,07% | - |
| 26.08.2024 | 19,35 | 19,60 | 19,20 | 19,30 | 0,00% | - |
| 23.08.2024 | 18,95 | 19,40 | 18,95 | 19,30 | 2,12% | - |
| 22.08.2024 | 18,85 | 19,00 | 18,80 | 18,90 | 0,53% | - |
| 21.08.2024 | 18,90 | 19,10 | 18,65 | 18,80 | -0,53% | - |
| 20.08.2024 | 19,10 | 19,20 | 18,80 | 18,90 | -1,05% | - |
| 19.08.2024 | 19,05 | 19,20 | 18,85 | 19,10 | 0,00% | - |
| 16.08.2024 | 19,20 | 19,40 | 19,05 | 19,10 | 0,00% | - |
| 15.08.2024 | 18,80 | 19,40 | 18,80 | 19,10 | 1,60% | - |
| 14.08.2024 | 18,85 | 19,00 | 18,70 | 18,80 | 0,00% | 150,00 |
| 13.08.2024 | 18,60 | 18,80 | 18,45 | 18,80 | 1,08% | - |
| 12.08.2024 | 18,90 | 19,05 | 18,60 | 18,60 | -1,59% | - |
| 09.08.2024 | 18,70 | 19,00 | 18,65 | 18,90 | 1,07% | 30,00 |
| 08.08.2024 | 18,20 | 18,80 | 18,15 | 18,70 | 2,47% | - |
| 07.08.2024 | 18,40 | 18,60 | 18,10 | 18,25 | -0,27% | - |
| 06.08.2024 | 18,55 | 18,90 | 18,30 | 18,30 | -0,54% | - |
| 05.08.2024 | 18,90 | 18,95 | 17,65 | 18,40 | -3,66% | 352,00 |
| 02.08.2024 | 20,40 | 20,40 | 18,90 | 19,10 | -6,83% | - |
| 01.08.2024 | 21,00 | 21,30 | 20,30 | 20,50 | -1,91% | - |
| 31.07.2024 | 21,10 | 21,40 | 20,90 | 20,90 | -0,95% | - |
| 30.07.2024 | 20,80 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 29.07.2024 | 21,00 | 21,10 | 20,70 | 20,90 | 0,00% | 39,00 |
| 26.07.2024 | 21,20 | 21,50 | 20,90 | 20,90 | -1,42% | 20,00 |
| 25.07.2024 | 22,20 | 22,60 | 20,70 | 21,20 | -3,20% | 661,00 |
| 24.07.2024 | 21,60 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 23.07.2024 | 21,40 | 21,90 | 21,40 | 21,70 | 1,88% | - |
| 22.07.2024 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | 250,00 |
| 19.07.2024 | 21,40 | 21,60 | 21,10 | 21,10 | -1,86% | 55,00 |
| 18.07.2024 | 21,80 | 22,20 | 21,40 | 21,50 | 0,00% | - |
| 17.07.2024 | 21,70 | 21,70 | 21,40 | 21,50 | -0,92% | - |
| 16.07.2024 | 21,00 | 21,70 | 20,90 | 21,70 | 2,84% | 100,00 |
| 15.07.2024 | 20,20 | 21,10 | 20,20 | 21,10 | 4,98% | 50,00 |
| 12.07.2024 | 20,05 | 20,10 | 19,90 | 20,10 | 0,75% | - |
| 11.07.2024 | 19,15 | 20,00 | 19,00 | 19,95 | 3,91% | 3.728,00 |
| 10.07.2024 | 19,10 | 19,20 | 19,00 | 19,20 | 0,52% | - |
| 09.07.2024 | 19,10 | 19,30 | 18,90 | 19,10 | 0,00% | - |
| 08.07.2024 | 18,75 | 19,20 | 18,75 | 19,10 | 1,60% | - |