27,168$
0,92%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 26,78 | 27,19 | 26,60 | 27,15 | 0,85% | 2.550.575,00 |
| 29.01.2026 | 26,48 | 26,95 | 26,22 | 26,92 | 2,09% | 2.688.308,00 |
| 28.01.2026 | 27,24 | 27,31 | 26,36 | 26,37 | -2,84% | 4.298.597,00 |
| 27.01.2026 | 27,45 | 27,51 | 27,03 | 27,14 | -0,88% | 3.657.959,00 |
| 26.01.2026 | 27,43 | 27,80 | 26,95 | 27,38 | -0,87% | 3.972.281,00 |
| 23.01.2026 | 29,32 | 29,33 | 27,37 | 27,62 | 3,45% | 8.487.410,00 |
| 22.01.2026 | 26,66 | 27,02 | 26,49 | 26,70 | 1,02% | 2.600.404,00 |
| 21.01.2026 | 26,13 | 26,70 | 26,03 | 26,43 | 1,61% | 2.590.879,00 |
| 20.01.2026 | 26,62 | 26,89 | 25,77 | 26,01 | -2,23% | 2.096.655,00 |
| 19.01.2026 | 26,65 | 26,65 | 26,58 | 26,60 | -0,92% | - |
| 16.01.2026 | 26,98 | 27,28 | 26,78 | 26,85 | -0,52% | 1.818.646,00 |
| 15.01.2026 | 27,04 | 27,13 | 26,70 | 26,99 | -0,18% | 1.933.652,00 |
| 14.01.2026 | 26,72 | 27,12 | 26,30 | 27,04 | 0,78% | 2.317.950,00 |
| 13.01.2026 | 26,64 | 26,95 | 26,33 | 26,83 | 0,41% | 2.993.975,00 |
| 12.01.2026 | 26,82 | 27,09 | 26,43 | 26,72 | -3,22% | 2.864.612,00 |
| 09.01.2026 | 28,09 | 28,35 | 27,59 | 27,61 | -1,15% | 1.914.759,00 |
| 08.01.2026 | 27,56 | 28,12 | 27,53 | 27,93 | 0,83% | 2.355.727,00 |
| 07.01.2026 | 28,16 | 28,16 | 27,22 | 27,70 | -1,63% | 1.811.698,00 |
| 06.01.2026 | 27,75 | 28,23 | 27,48 | 28,16 | 1,51% | 2.500.279,00 |
| 05.01.2026 | 27,26 | 28,06 | 27,26 | 27,74 | 1,20% | 2.022.015,00 |
| 02.01.2026 | 27,05 | 27,64 | 26,94 | 27,41 | 1,29% | 1.352.698,00 |
| 31.12.2025 | 27,22 | 27,39 | 26,80 | 27,06 | -0,51% | 1.325.679,00 |
| 30.12.2025 | 27,32 | 27,52 | 27,09 | 27,20 | -0,55% | 1.909.659,00 |
| 29.12.2025 | 27,54 | 27,55 | 27,28 | 27,35 | -0,62% | 991.437,00 |
| 26.12.2025 | 27,58 | 27,68 | 27,34 | 27,52 | -0,51% | 1.093.016,00 |
| 24.12.2025 | 27,62 | 27,80 | 27,47 | 27,66 | 0,14% | 913.102,00 |
| 23.12.2025 | 27,50 | 28,05 | 27,49 | 27,62 | 0,33% | 1.831.747,00 |
| 22.12.2025 | 27,36 | 27,55 | 27,24 | 27,53 | 0,66% | 2.069.161,00 |
| 19.12.2025 | 26,93 | 27,44 | 26,93 | 27,35 | 1,41% | 6.424.864,00 |
| 18.12.2025 | 27,16 | 27,42 | 26,85 | 26,97 | 0,30% | 2.772.086,00 |
| 17.12.2025 | 27,00 | 27,52 | 26,83 | 26,89 | 0,26% | 3.098.912,00 |
| 16.12.2025 | 26,64 | 27,00 | 26,49 | 26,82 | 1,25% | 2.605.194,00 |
| 15.12.2025 | 27,09 | 27,17 | 26,47 | 26,49 | -1,49% | 3.728.371,00 |
| 12.12.2025 | 27,58 | 27,83 | 26,85 | 26,89 | -1,75% | 3.149.109,00 |
| 11.12.2025 | 27,32 | 27,94 | 27,06 | 27,37 | 0,00% | 4.578.212,00 |
| 10.12.2025 | 26,25 | 27,74 | 25,99 | 27,37 | 4,33% | 8.482.055,00 |
| 09.12.2025 | 25,70 | 26,92 | 24,87 | 26,24 | -14,96% | 20.023.968,00 |
| 08.12.2025 | 30,62 | 31,06 | 30,26 | 30,85 | 0,62% | 3.101.533,00 |
| 05.12.2025 | 30,00 | 30,77 | 29,76 | 30,66 | 1,66% | 2.310.334,00 |
| 04.12.2025 | 29,97 | 30,39 | 29,97 | 30,16 | 0,20% | 1.977.902,00 |
| 03.12.2025 | 29,78 | 30,44 | 29,69 | 30,10 | 1,07% | 1.846.515,00 |
| 02.12.2025 | 29,88 | 30,13 | 29,64 | 29,78 | 0,07% | 2.137.118,00 |
| 01.12.2025 | 29,01 | 29,87 | 29,01 | 29,76 | 1,57% | 1.650.142,00 |
| 28.11.2025 | 29,25 | 29,42 | 29,16 | 29,30 | 0,86% | 565.309,00 |
| 26.11.2025 | 28,94 | 29,38 | 28,88 | 29,05 | 0,07% | 1.348.251,00 |
| 25.11.2025 | 28,32 | 29,24 | 28,32 | 29,03 | 2,76% | 1.741.961,00 |
| 24.11.2025 | 27,82 | 28,34 | 27,74 | 28,25 | 1,29% | 2.928.522,00 |
| 21.11.2025 | 27,05 | 28,26 | 27,00 | 27,89 | 3,66% | 2.597.422,00 |
| 20.11.2025 | 27,21 | 27,66 | 26,53 | 26,91 | -0,92% | 2.004.213,00 |
| 19.11.2025 | 26,90 | 27,22 | 26,66 | 27,16 | 1,14% | 1.469.549,00 |
| 18.11.2025 | 26,58 | 27,18 | 26,58 | 26,85 | -0,13% | 2.046.735,00 |
| 17.11.2025 | 27,49 | 28,04 | 26,58 | 26,89 | -2,59% | 2.790.606,00 |
| 14.11.2025 | 28,00 | 28,27 | 27,51 | 27,60 | -2,44% | 3.235.312,00 |
| 13.11.2025 | 27,94 | 28,82 | 27,94 | 28,29 | 0,32% | 4.252.323,00 |
| 12.11.2025 | 26,88 | 28,30 | 26,81 | 28,20 | 5,28% | 4.187.967,00 |
| 11.11.2025 | 26,78 | 26,87 | 26,54 | 26,79 | -0,17% | 1.415.999,00 |
| 10.11.2025 | 26,91 | 27,12 | 26,49 | 26,83 | 0,26% | 2.325.062,00 |
| 07.11.2025 | 26,60 | 26,80 | 25,95 | 26,76 | 0,04% | 2.355.507,00 |
| 06.11.2025 | 27,33 | 27,60 | 26,71 | 26,75 | -2,30% | 1.516.584,00 |
| 05.11.2025 | 27,37 | 27,70 | 26,91 | 27,38 | 0,96% | 1.994.876,00 |
| 04.11.2025 | 27,23 | 27,55 | 26,99 | 27,12 | -0,48% | 1.682.709,00 |
| 03.11.2025 | 26,71 | 27,40 | 26,38 | 27,25 | 1,49% | 1.818.144,00 |
| 31.10.2025 | 26,60 | 26,91 | 26,41 | 26,85 | 0,90% | 1.802.343,00 |
| 30.10.2025 | 26,92 | 27,15 | 26,43 | 26,61 | -1,37% | 2.967.089,00 |
| 29.10.2025 | 27,99 | 28,14 | 26,85 | 26,98 | -4,50% | 3.312.097,00 |
| 28.10.2025 | 28,48 | 28,60 | 28,13 | 28,25 | -0,70% | 2.972.683,00 |
| 27.10.2025 | 27,86 | 28,47 | 27,55 | 28,45 | 3,01% | 3.335.333,00 |
| 24.10.2025 | 29,81 | 30,00 | 27,32 | 27,62 | 3,38% | 10.041.717,00 |
| 23.10.2025 | 26,71 | 27,21 | 26,68 | 26,72 | -1,05% | 6.673.961,00 |
| 22.10.2025 | 26,77 | 27,10 | 26,46 | 27,00 | 0,93% | 3.432.935,00 |
| 21.10.2025 | 26,03 | 27,04 | 26,03 | 26,75 | 2,57% | 2.878.601,00 |
| 20.10.2025 | 25,73 | 26,11 | 25,58 | 26,08 | 1,60% | 1.682.860,00 |
| 17.10.2025 | 25,13 | 25,78 | 25,13 | 25,67 | 1,91% | - |
| 16.10.2025 | 26,30 | 26,34 | 25,13 | 25,19 | -4,22% | 2.436.675,00 |
| 15.10.2025 | 26,45 | 26,74 | 26,27 | 26,30 | 0,00% | 2.653.149,00 |
| 14.10.2025 | 25,16 | 26,79 | 25,16 | 26,30 | 3,14% | 3.305.298,00 |
| 13.10.2025 | 25,95 | 26,06 | 25,40 | 25,50 | -0,62% | 2.726.264,00 |
| 10.10.2025 | 26,61 | 26,73 | 25,47 | 25,66 | -2,95% | 3.198.584,00 |
| 09.10.2025 | 26,72 | 26,84 | 26,39 | 26,44 | -0,49% | 1.641.882,00 |
| 08.10.2025 | 27,21 | 27,21 | 26,47 | 26,57 | -1,74% | 2.874.264,00 |
| 07.10.2025 | 26,90 | 27,15 | 26,41 | 27,04 | -0,29% | 3.431.160,00 |
| 06.10.2025 | 27,66 | 27,87 | 27,09 | 27,12 | -1,56% | 2.937.720,00 |
| 03.10.2025 | 27,26 | 27,70 | 27,02 | 27,55 | 1,18% | 4.047.677,00 |
| 02.10.2025 | 27,47 | 27,53 | 26,76 | 27,23 | -0,62% | 3.014.986,00 |
| 01.10.2025 | 27,35 | 27,82 | 27,29 | 27,40 | -1,01% | 3.429.462,00 |
| 30.09.2025 | 28,01 | 28,10 | 26,77 | 27,68 | -1,25% | 5.100.975,00 |
| 29.09.2025 | 28,18 | 28,22 | 27,67 | 28,03 | 0,43% | 3.376.487,00 |
| 26.09.2025 | 28,08 | 28,36 | 27,89 | 27,91 | -0,61% | 2.634.880,00 |
| 25.09.2025 | 28,28 | 28,45 | 27,94 | 28,08 | -1,27% | 3.011.554,00 |
| 24.09.2025 | 28,00 | 28,50 | 28,00 | 28,44 | 1,64% | 2.330.133,00 |
| 23.09.2025 | 28,62 | 28,70 | 27,95 | 27,98 | -2,00% | 2.551.645,00 |
| 22.09.2025 | 28,24 | 28,67 | 28,15 | 28,55 | 0,42% | 2.699.599,00 |
| 19.09.2025 | 28,42 | 28,64 | 28,03 | 28,43 | -0,07% | 6.982.568,00 |
| 18.09.2025 | 28,31 | 28,84 | 28,09 | 28,45 | 1,17% | 3.043.166,00 |
| 17.09.2025 | 28,13 | 28,48 | 27,85 | 28,12 | 0,29% | 4.118.310,00 |
| 16.09.2025 | 27,99 | 28,50 | 27,67 | 28,04 | 0,65% | 2.735.616,00 |
| 15.09.2025 | 28,12 | 28,34 | 27,77 | 27,86 | -0,96% | 5.045.402,00 |
| 12.09.2025 | 29,05 | 29,17 | 28,09 | 28,13 | -3,10% | 4.094.925,00 |
| 11.09.2025 | 28,82 | 29,09 | 28,68 | 29,03 | 0,76% | 3.465.386,00 |
| 10.09.2025 | 29,79 | 29,90 | 28,67 | 28,81 | -3,39% | 2.935.949,00 |