Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,51 | 59,51 | 53,95 | 54,88 | 0,59% | - |
25.02.2021 | 56,36 | 59,51 | 54,08 | 54,56 | -2,31% | - |
24.02.2021 | 55,85 | 55,85 | 55,85 | 55,85 | 0,83% | - |
23.02.2021 | 50,36 | 58,53 | 50,36 | 55,39 | 4,83% | - |
22.02.2021 | 52,84 | 52,84 | 52,84 | 52,84 | -4,41% | - |
19.02.2021 | 51,79 | 55,28 | 51,79 | 55,28 | 1,44% | - |
18.02.2021 | 55,76 | 57,35 | 52,34 | 54,49 | 0,57% | - |
17.02.2021 | 55,39 | 55,39 | 53,22 | 54,18 | 0,42% | - |
16.02.2021 | 53,88 | 56,57 | 53,05 | 53,96 | -2,17% | - |
12.02.2021 | 55,66 | 55,66 | 54,53 | 55,15 | 0,01% | - |
11.02.2021 | 55,90 | 58,51 | 52,35 | 55,15 | -0,18% | - |
10.02.2021 | 55,74 | 56,12 | 0,00 | 55,25 | 0,58% | - |
09.02.2021 | 52,74 | 55,60 | 52,74 | 54,93 | -1,66% | - |
08.02.2021 | 55,42 | 55,85 | 55,39 | 55,85 | 1,27% | - |
05.02.2021 | 55,72 | 56,12 | 54,22 | 55,15 | 0,68% | - |
04.02.2021 | 52,44 | 56,71 | 52,44 | 54,78 | 2,48% | - |
03.02.2021 | 55,32 | 57,01 | 52,26 | 53,46 | -6,49% | - |
02.02.2021 | 55,41 | 61,93 | 54,06 | 57,17 | 6,82% | - |
01.02.2021 | 53,87 | 54,18 | 53,17 | 53,52 | -0,33% | - |
29.01.2021 | 52,59 | 55,83 | 50,40 | 53,69 | 5,38% | - |
28.01.2021 | 51,76 | 54,80 | 49,81 | 50,95 | 0,80% | - |
27.01.2021 | 49,89 | 53,17 | 47,53 | 50,55 | -2,83% | - |
26.01.2021 | 55,94 | 55,94 | 52,02 | 52,02 | 0,61% | - |
25.01.2021 | 50,05 | 52,11 | 50,05 | 51,70 | -3,26% | - |
22.01.2021 | 52,91 | 55,47 | 50,06 | 53,44 | 0,06% | - |
21.01.2021 | 50,05 | 54,21 | 50,05 | 53,41 | 1,26% | - |
20.01.2021 | 50,12 | 52,75 | 50,12 | 52,75 | 0,05% | - |
19.01.2021 | 56,70 | 56,70 | 49,91 | 52,72 | -1,90% | - |
15.01.2021 | 49,82 | 54,69 | 47,53 | 53,74 | 0,59% | - |
14.01.2021 | 53,53 | 54,77 | 52,20 | 53,43 | 1,24% | - |
13.01.2021 | 49,21 | 54,01 | 49,21 | 52,77 | 3,20% | - |
12.01.2021 | 51,12 | 53,34 | 48,85 | 51,14 | 0,27% | - |
11.01.2021 | 52,13 | 54,64 | 51,00 | 51,00 | -5,58% | - |
08.01.2021 | 54,12 | 55,43 | 52,53 | 54,01 | -1,32% | - |
07.01.2021 | 54,60 | 55,49 | 53,32 | 54,74 | -0,18% | - |
06.01.2021 | 56,25 | 58,48 | 53,24 | 54,84 | 1,60% | - |
05.01.2021 | 56,07 | 57,57 | 53,29 | 53,97 | 2,97% | - |
04.01.2021 | 57,58 | 59,06 | 52,42 | 52,42 | -0,96% | - |
31.12.2020 | 50,05 | 58,29 | 50,05 | 52,93 | 1,49% | - |
30.12.2020 | 52,96 | 53,04 | 50,20 | 52,15 | -0,46% | - |
29.12.2020 | 52,00 | 53,85 | 50,22 | 52,39 | 2,17% | - |
28.12.2020 | 50,31 | 51,85 | 50,31 | 51,28 | 11,53% | - |
24.12.2020 | 52,24 | 56,40 | 45,98 | 45,98 | -11,69% | - |
23.12.2020 | 53,87 | 53,87 | 51,89 | 52,06 | -1,07% | - |
22.12.2020 | 48,82 | 55,27 | 48,82 | 52,63 | 2,60% | - |
21.12.2020 | 46,37 | 52,67 | 46,37 | 51,29 | -1,75% | - |
18.12.2020 | 51,85 | 52,60 | 51,65 | 52,21 | 1,67% | - |
17.12.2020 | 52,79 | 57,81 | 47,99 | 51,35 | 2,49% | - |
16.12.2020 | 46,37 | 50,90 | 46,37 | 50,10 | 2,19% | - |
15.12.2020 | 49,40 | 50,43 | 47,91 | 49,03 | -0,12% | - |
11.12.2020 | 49,82 | 52,05 | 48,18 | 49,09 | -0,64% | - |
10.12.2020 | 47,96 | 50,12 | 47,27 | 49,40 | 3,71% | - |
09.12.2020 | 45,92 | 50,33 | 45,92 | 47,64 | 48,70% | - |
08.12.2020 | 53,99 | 64,07 | 32,04 | 32,04 | -30,28% | - |
07.12.2020 | 49,19 | 49,25 | 45,60 | 45,95 | -2,23% | - |
04.12.2020 | 46,73 | 48,11 | 45,08 | 47,00 | 104,35% | - |
03.12.2020 | 46,06 | 49,37 | 23,00 | 23,00 | -7,96% | - |
02.12.2020 | 62,87 | 62,87 | 24,99 | 24,99 | -46,16% | - |
01.12.2020 | 45,76 | 46,42 | 44,44 | 46,42 | -0,96% | - |
30.11.2020 | 45,46 | 48,25 | 45,02 | 46,87 | 1,32% | - |
27.11.2020 | 44,97 | 47,43 | 44,97 | 46,26 | 0,94% | - |
25.11.2020 | 46,99 | 46,99 | 44,55 | 45,83 | 0,57% | - |
24.11.2020 | 46,55 | 48,33 | 44,48 | 45,57 | -1,37% | - |
23.11.2020 | 43,39 | 48,26 | 43,39 | 46,20 | -2,84% | - |
20.11.2020 | 45,81 | 48,40 | 44,80 | 47,55 | 5,46% | - |
19.11.2020 | 44,97 | 46,13 | 43,83 | 45,09 | 0,00% | - |
18.11.2020 | 44,07 | 46,15 | 42,27 | 45,09 | -0,14% | - |
17.11.2020 | 45,03 | 46,13 | 43,93 | 45,16 | 0,32% | - |
16.11.2020 | 42,74 | 46,00 | 42,74 | 45,01 | -0,02% | - |
13.11.2020 | 43,19 | 46,15 | 43,19 | 45,02 | -0,27% | - |
12.11.2020 | 44,96 | 46,20 | 43,87 | 45,14 | 0,24% | - |
11.11.2020 | 44,72 | 46,15 | 42,79 | 45,03 | -0,55% | - |
10.11.2020 | 44,68 | 46,35 | 42,50 | 45,28 | 2,44% | - |
09.11.2020 | 45,67 | 52,45 | 43,63 | 44,20 | -1,67% | - |
06.11.2020 | 45,20 | 45,22 | 43,81 | 44,95 | -1,82% | - |
05.11.2020 | 41,55 | 45,94 | 41,55 | 45,79 | 1,36% | - |
04.11.2020 | 45,10 | 46,32 | 42,84 | 45,17 | -0,18% | - |
03.11.2020 | 45,01 | 47,14 | 44,08 | 45,25 | 0,39% | - |
02.11.2020 | 45,58 | 46,38 | 43,93 | 45,08 | -0,68% | - |
30.10.2020 | 45,87 | 47,55 | 43,66 | 45,39 | 1,36% | - |
29.10.2020 | 44,69 | 45,74 | 43,66 | 44,78 | 0,13% | - |
28.10.2020 | 43,82 | 45,73 | 43,58 | 44,72 | 0,20% | - |
27.10.2020 | 43,28 | 44,68 | 43,06 | 44,63 | 0,46% | - |
26.10.2020 | 44,37 | 45,79 | 43,06 | 44,42 | 22,98% | - |
23.10.2020 | 36,12 | 38,26 | 35,75 | 36,12 | -7,60% | - |
22.10.2020 | 33,87 | 39,09 | 33,18 | 39,09 | 13,11% | - |
21.10.2020 | 32,93 | 35,29 | 31,92 | 34,56 | -0,79% | - |
20.10.2020 | 34,11 | 35,70 | 34,11 | 34,84 | 2,07% | - |
19.10.2020 | 33,88 | 34,81 | 32,23 | 34,13 | 1,52% | - |
16.10.2020 | 33,05 | 34,72 | 32,43 | 33,62 | -2,03% | - |
15.10.2020 | 32,35 | 34,47 | 32,33 | 34,32 | 0,06% | - |
14.10.2020 | 32,03 | 35,10 | 31,30 | 34,30 | -0,68% | - |
13.10.2020 | 30,57 | 35,26 | 30,57 | 34,53 | 0,98% | - |
12.10.2020 | 29,61 | 35,54 | 29,61 | 34,20 | -1,23% | - |
09.10.2020 | 33,40 | 35,35 | 32,00 | 34,62 | -0,10% | - |
08.10.2020 | 33,65 | 35,23 | 33,58 | 34,66 | 0,16% | - |
07.10.2020 | 33,15 | 35,07 | 31,76 | 34,60 | 0,29% | - |
06.10.2020 | 31,65 | 35,22 | 31,17 | 34,50 | 4,83% | - |
05.10.2020 | 33,83 | 34,41 | 32,20 | 32,91 | -1,41% | - |
02.10.2020 | 32,51 | 34,46 | 30,57 | 33,38 | -0,15% | - |