26,500€
1,92%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 26,10 | 26,70 | 25,70 | 26,50 | 1,92% | - |
| 11.03.2025 | 26,40 | 26,40 | 26,00 | 26,00 | -3,70% | 550,00 |
| 10.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 07.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 06.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 05.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 04.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 03.03.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 234,00 |
| 28.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 27.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 25.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 24.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 21.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 20.02.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -2,58% | 126,00 |
| 19.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 18.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 17.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 14.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 13.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 12.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 11.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 10.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 07.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 06.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 05.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 03.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | - |
| 31.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 30.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 29.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 27.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 24.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 23.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 22.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 21.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 20.01.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 659,00 |
| 17.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 16.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 15.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 14.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 13.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 10.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 09.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 08.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 07.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 06.01.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 2.511,00 |
| 03.01.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 0,75% | 255,00 |
| 02.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 185,00 |
| 30.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 23.12.2024 | 26,40 | 26,80 | 26,40 | 26,80 | 2,29% | 151,00 |
| 20.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 19.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 18.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 17.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 16.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 13.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 12.12.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 155,00 |
| 11.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 10.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 09.12.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | 250,00 |
| 06.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 05.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 04.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 03.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 02.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 29.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 27.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 26.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 25.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 22.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 21.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 20.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 19.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 18.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 15.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 11.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 08.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 07.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 9,71% | - |
| 06.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 5,10% | - |
| 05.11.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 04.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 31.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 29.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 28.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 24.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 23.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 21.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 18.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |