27,700€
1,84%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,60 | 27,90 | 27,40 | 27,90 | 2,57% | - |
| 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% | - |
| 16.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 15.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 11.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 10.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 08.10.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 07.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 04.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 03.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 02.10.2024 | 19,80 | 19,90 | 19,80 | 19,90 | -2,45% | 400,00 |
| 01.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 30.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 27.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 26.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 25.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 24.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 23.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 20.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 19.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 18.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 17.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 16.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 13.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 12.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 10.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 09.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 06.09.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |