22,500€
-3,02%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 22,60 | 22,70 | 22,30 | 22,30 | -3,88% | - |
| 08.09.2026 | 23,10 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 04.09.2026 | 22,60 | 23,10 | 22,50 | 23,10 | 0,87% | - |
| 03.09.2026 | 22,80 | 23,20 | 22,70 | 22,90 | 3,15% | - |
| 02.09.2026 | 22,30 | 22,40 | 22,00 | 22,20 | -0,45% | 14,00 |
| 01.09.2026 | 22,40 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 31.08.2026 | 22,80 | 22,80 | 22,50 | 22,50 | -1,75% | 10,00 |
| 28.08.2026 | 23,00 | 23,30 | 22,80 | 22,90 | 0,00% | - |
| 27.08.2026 | 23,20 | 23,20 | 22,80 | 22,90 | 0,00% | 104,00 |
| 26.08.2026 | 22,80 | 23,10 | 22,50 | 22,90 | 1,78% | - |
| 25.08.2026 | 22,60 | 22,80 | 22,50 | 22,50 | -0,88% | - |
| 24.08.2026 | 22,60 | 22,90 | 22,60 | 22,70 | 2,25% | - |
| 21.08.2026 | 22,20 | 22,20 | 22,10 | 22,20 | 0,45% | - |
| 20.08.2026 | 22,80 | 22,90 | 22,10 | 22,10 | -4,33% | - |
| 19.08.2026 | 23,20 | 23,30 | 23,00 | 23,10 | -0,86% | - |
| 18.08.2026 | 23,50 | 23,70 | 23,20 | 23,30 | -2,51% | - |
| 17.08.2026 | 24,20 | 24,40 | 23,50 | 23,90 | -0,42% | - |
| 14.08.2026 | 24,00 | 24,20 | 23,80 | 24,00 | -0,41% | - |
| 13.08.2026 | 24,30 | 24,50 | 23,90 | 24,10 | 0,84% | - |
| 12.08.2026 | 23,60 | 24,10 | 23,40 | 23,90 | 0,84% | - |
| 11.08.2026 | 23,80 | 24,10 | 23,60 | 23,70 | 0,00% | - |
| 10.08.2026 | 23,70 | 23,90 | 23,40 | 23,70 | 0,00% | 1,00 |
| 07.08.2026 | 24,00 | 24,00 | 23,30 | 23,70 | 0,00% | 2,00 |
| 06.08.2026 | 23,80 | 23,90 | 23,70 | 23,70 | -1,25% | - |
| 05.08.2026 | 24,00 | 24,20 | 24,00 | 24,00 | -0,41% | - |
| 04.08.2026 | 23,60 | 24,10 | 23,40 | 24,10 | 7,11% | - |
| 31.07.2026 | 22,60 | 22,60 | 22,50 | 22,50 | 0,00% | - |
| 30.07.2026 | 22,40 | 22,60 | 21,70 | 22,50 | 1,81% | 29,00 |
| 29.07.2026 | 22,10 | 22,30 | 22,00 | 22,10 | 0,00% | - |
| 28.07.2026 | 22,40 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 27.07.2026 | 21,50 | 22,30 | 21,40 | 22,30 | 7,73% | - |
| 24.07.2026 | 20,80 | 21,50 | 20,40 | 20,70 | -3,72% | - |
| 23.07.2026 | 22,00 | 22,20 | 21,10 | 21,50 | -2,71% | - |
| 22.07.2026 | 22,00 | 22,20 | 21,90 | 22,10 | 0,00% | - |
| 21.07.2026 | 22,20 | 22,40 | 21,70 | 22,10 | -0,90% | - |
| 20.07.2026 | 22,10 | 22,40 | 21,90 | 22,30 | 0,00% | 2,00 |
| 17.07.2026 | 22,20 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 16.07.2026 | 22,00 | 22,50 | 21,90 | 22,30 | 0,90% | - |
| 15.07.2026 | 22,30 | 22,40 | 22,10 | 22,10 | 0,00% | - |
| 14.07.2026 | 21,80 | 22,30 | 21,60 | 22,10 | 1,84% | - |
| 13.07.2026 | 21,90 | 22,10 | 21,70 | 21,70 | 3,83% | 131,00 |
| 09.07.2026 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 08.07.2026 | 21,90 | 22,00 | 20,90 | 20,90 | -6,70% | 1,00 |
| 02.07.2026 | 22,50 | 22,60 | 22,40 | 22,40 | -1,75% | - |
| 01.07.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,44% | - |
| 30.06.2026 | 22,90 | 23,00 | 22,50 | 22,70 | 0,00% | - |
| 29.06.2026 | 22,40 | 22,70 | 22,00 | 22,70 | 5,09% | - |
| 26.06.2026 | 21,60 | 21,70 | 21,50 | 21,60 | -0,46% | - |
| 25.06.2026 | 21,00 | 21,70 | 21,00 | 21,70 | 4,83% | - |
| 24.06.2026 | 20,50 | 20,90 | 20,30 | 20,70 | 1,97% | - |
| 23.06.2026 | 19,85 | 20,70 | 19,80 | 20,30 | 1,75% | - |
| 22.06.2026 | 20,05 | 20,60 | 19,90 | 19,95 | -0,50% | 1.965,00 |
| 19.06.2026 | 20,00 | 20,05 | 20,00 | 20,05 | -1,23% | - |
| 18.06.2026 | 20,00 | 20,50 | 19,90 | 20,30 | 1,75% | - |
| 17.06.2026 | 19,35 | 20,30 | 19,30 | 19,95 | 3,91% | - |
| 16.06.2026 | 18,95 | 19,20 | 18,80 | 19,20 | 1,59% | 1,00 |
| 15.06.2026 | 19,50 | 19,65 | 18,90 | 18,90 | -2,33% | - |
| 12.06.2026 | 19,20 | 19,40 | 19,05 | 19,35 | 1,31% | - |
| 10.06.2026 | 19,85 | 19,85 | 18,50 | 19,10 | -3,54% | - |
| 09.06.2026 | 19,40 | 20,10 | 19,40 | 19,80 | 1,54% | - |
| 08.06.2026 | 19,40 | 19,60 | 19,15 | 19,50 | 1,04% | - |
| 05.06.2026 | 19,20 | 19,50 | 19,05 | 19,30 | -0,52% | - |
| 04.06.2026 | 18,55 | 19,50 | 18,40 | 19,40 | 2,65% | 270,00 |
| 02.06.2026 | 18,95 | 19,05 | 18,80 | 18,90 | -0,26% | - |
| 01.06.2026 | 19,00 | 19,15 | 18,85 | 18,95 | 0,53% | - |
| 29.05.2026 | 18,80 | 18,85 | 18,70 | 18,85 | 0,27% | - |
| 28.05.2026 | 18,90 | 19,00 | 18,60 | 18,80 | -0,53% | - |
| 27.05.2026 | 19,00 | 19,30 | 18,80 | 18,90 | -0,79% | - |
| 26.05.2026 | 19,15 | 19,25 | 19,05 | 19,05 | -0,78% | - |
| 25.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 22.05.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | - |
| 20.05.2026 | 18,50 | 19,00 | 18,20 | 18,90 | 1,34% | - |
| 19.05.2026 | 18,50 | 18,90 | 18,40 | 18,65 | -0,80% | 3,00 |
| 18.05.2026 | 18,20 | 18,80 | 18,10 | 18,80 | 3,30% | 75,00 |
| 15.05.2026 | 18,50 | 18,65 | 18,10 | 18,20 | -1,09% | - |
| 14.05.2026 | 18,20 | 18,70 | 18,15 | 18,40 | 2,22% | - |
| 13.05.2026 | 18,80 | 19,00 | 17,90 | 18,00 | -4,76% | - |
| 12.05.2026 | 18,45 | 18,90 | 18,40 | 18,90 | 2,16% | - |
| 11.05.2026 | 19,10 | 19,20 | 18,40 | 18,50 | -3,14% | - |
| 08.05.2026 | 19,35 | 19,50 | 18,80 | 19,10 | -1,55% | - |
| 07.05.2026 | 19,20 | 19,50 | 19,10 | 19,40 | 0,52% | - |
| 06.05.2026 | 19,20 | 19,30 | 19,10 | 19,30 | 0,00% | - |
| 05.05.2026 | 19,35 | 19,50 | 19,20 | 19,30 | 0,26% | - |
| 04.05.2026 | 19,40 | 19,60 | 19,25 | 19,25 | -2,28% | - |
| 30.04.2026 | 19,60 | 19,90 | 19,50 | 19,70 | 1,03% | - |
| 29.04.2026 | 20,00 | 20,20 | 19,30 | 19,50 | -2,26% | - |
| 28.04.2026 | 20,00 | 20,50 | 19,85 | 19,95 | -0,75% | 1.000,00 |
| 27.04.2026 | 20,30 | 20,60 | 19,90 | 20,10 | -1,95% | 1.472,00 |
| 24.04.2026 | 20,70 | 20,90 | 19,30 | 20,50 | 3,54% | 788,00 |
| 23.04.2026 | 19,65 | 20,30 | 19,20 | 19,80 | 1,02% | - |
| 22.04.2026 | 19,55 | 19,70 | 19,40 | 19,60 | -0,51% | - |
| 21.04.2026 | 19,70 | 19,90 | 19,60 | 19,70 | 1,03% | - |
| 20.04.2026 | 19,10 | 19,70 | 19,05 | 19,50 | 0,00% | - |
| 17.04.2026 | 18,85 | 19,50 | 18,80 | 19,50 | 3,17% | - |
| 16.04.2026 | 18,20 | 18,90 | 18,10 | 18,90 | 3,56% | 1,00 |
| 15.04.2026 | 18,70 | 19,00 | 17,70 | 18,25 | -2,93% | - |
| 14.04.2026 | 18,70 | 18,85 | 18,60 | 18,80 | 2,17% | 26,00 |
| 13.04.2026 | 18,40 | 18,40 | 18,15 | 18,40 | 0,55% | 1,00 |
| 10.04.2026 | 18,10 | 18,45 | 18,10 | 18,30 | -1,08% | 7,00 |
| 09.04.2026 | 18,50 | 18,55 | 18,40 | 18,50 | -1,60% | - |