27,040$
8,77%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,92 | 27,18 | 24,92 | 27,13 | 9,13% | 6.476.372,00 |
| 21.11.2024 | 24,13 | 25,10 | 24,13 | 24,86 | 3,71% | 2.189.400,00 |
| 20.11.2024 | 23,95 | 24,11 | 23,78 | 23,97 | 0,42% | 1.608.264,00 |
| 19.11.2024 | 23,92 | 24,21 | 23,80 | 23,87 | -1,36% | 2.580.589,00 |
| 18.11.2024 | 24,48 | 24,48 | 23,99 | 24,20 | -1,10% | 1.231.902,00 |
| 15.11.2024 | 24,05 | 24,54 | 23,89 | 24,47 | 1,87% | 1.385.285,00 |
| 14.11.2024 | 24,01 | 24,32 | 23,88 | 24,02 | -0,12% | 890.685,00 |
| 13.11.2024 | 24,25 | 24,43 | 23,98 | 24,05 | -0,12% | 1.248.760,00 |
| 12.11.2024 | 23,68 | 24,21 | 23,57 | 24,08 | 0,75% | 1.559.228,00 |
| 11.11.2024 | 23,39 | 24,18 | 23,39 | 23,90 | 2,97% | 1.699.604,00 |
| 08.11.2024 | 23,71 | 23,75 | 23,18 | 23,21 | -2,11% | 1.691.574,00 |
| 07.11.2024 | 24,46 | 24,59 | 23,64 | 23,71 | -3,15% | 1.744.558,00 |
| 06.11.2024 | 23,42 | 24,53 | 23,01 | 24,48 | 11,88% | 3.923.495,00 |
| 05.11.2024 | 21,40 | 21,92 | 21,40 | 21,88 | 2,43% | 1.485.186,00 |
| 04.11.2024 | 21,61 | 21,79 | 21,10 | 21,36 | -1,57% | 2.060.578,00 |
| 01.11.2024 | 22,14 | 22,21 | 21,66 | 21,70 | -1,50% | 1.402.695,00 |
| 31.10.2024 | 22,55 | 22,70 | 22,01 | 22,03 | -2,35% | 1.161.210,00 |
| 30.10.2024 | 22,14 | 22,75 | 22,04 | 22,56 | 1,81% | 2.012.636,00 |
| 29.10.2024 | 22,17 | 22,38 | 21,98 | 22,16 | -0,85% | 1.640.694,00 |
| 28.10.2024 | 22,14 | 22,51 | 21,92 | 22,35 | 2,05% | 2.102.886,00 |
| 25.10.2024 | 22,43 | 22,69 | 21,87 | 21,90 | -1,40% | 2.880.563,00 |
| 24.10.2024 | 21,83 | 22,57 | 21,54 | 22,21 | -2,59% | 4.783.036,00 |
| 23.10.2024 | 22,82 | 23,15 | 22,69 | 22,80 | -1,00% | 1.326.225,00 |
| 22.10.2024 | 22,89 | 23,09 | 22,82 | 23,03 | 0,35% | 1.386.121,00 |
| 21.10.2024 | 23,14 | 23,25 | 22,69 | 22,95 | -1,12% | 1.505.919,00 |
| 18.10.2024 | 23,60 | 23,60 | 22,92 | 23,21 | -1,82% | 1.294.140,00 |
| 17.10.2024 | 23,63 | 23,65 | 23,41 | 23,64 | 0,55% | 1.115.365,00 |
| 16.10.2024 | 23,32 | 23,72 | 23,27 | 23,51 | 1,42% | 1.486.467,00 |
| 15.10.2024 | 23,09 | 23,49 | 22,99 | 23,18 | 0,39% | 1.133.761,00 |
| 14.10.2024 | 23,33 | 23,33 | 22,83 | 23,09 | -0,77% | 1.535.951,00 |
| 11.10.2024 | 22,86 | 23,42 | 22,77 | 23,27 | 2,56% | 1.085.128,00 |
| 10.10.2024 | 22,74 | 22,88 | 22,60 | 22,69 | -0,26% | 933.558,00 |
| 09.10.2024 | 22,88 | 23,04 | 22,70 | 22,75 | -0,44% | 1.276.445,00 |
| 08.10.2024 | 23,00 | 23,07 | 22,70 | 22,85 | -0,39% | 841.574,00 |
| 07.10.2024 | 22,65 | 22,96 | 22,48 | 22,94 | 0,79% | 1.522.981,00 |
| 04.10.2024 | 22,41 | 22,78 | 22,10 | 22,76 | 3,38% | 1.007.405,00 |
| 03.10.2024 | 21,87 | 22,13 | 21,69 | 22,02 | 0,11% | 1.015.832,00 |
| 02.10.2024 | 22,29 | 22,51 | 21,93 | 21,99 | 0,07% | 1.535.889,00 |
| 01.10.2024 | 22,77 | 22,82 | 21,95 | 21,98 | -3,98% | 1.329.574,00 |
| 30.09.2024 | 22,43 | 22,95 | 22,29 | 22,89 | 1,44% | 1.497.094,00 |
| 27.09.2024 | 22,50 | 22,83 | 22,37 | 22,56 | 1,39% | 1.214.445,00 |
| 26.09.2024 | 22,02 | 22,26 | 21,95 | 22,25 | 1,83% | 1.395.697,00 |
| 25.09.2024 | 21,91 | 22,01 | 21,73 | 21,85 | 1,49% | 3.479.386,00 |
| 24.09.2024 | 22,07 | 22,14 | 21,44 | 21,53 | -2,45% | 1.524.349,00 |
| 23.09.2024 | 22,19 | 22,32 | 22,00 | 22,07 | 0,00% | 969.782,00 |
| 20.09.2024 | 22,04 | 22,13 | 21,85 | 22,07 | -0,05% | 3.231.072,00 |
| 19.09.2024 | 22,18 | 22,47 | 21,93 | 22,08 | 1,56% | 1.472.584,00 |
| 18.09.2024 | 21,55 | 22,20 | 21,44 | 21,74 | 0,74% | 1.045.960,00 |
| 17.09.2024 | 21,34 | 21,89 | 21,34 | 21,58 | 1,65% | 1.087.752,00 |
| 16.09.2024 | 21,35 | 21,56 | 21,22 | 21,23 | 0,00% | 1.282.954,00 |
| 13.09.2024 | 21,09 | 21,29 | 21,05 | 21,23 | 1,55% | 1.086.584,00 |
| 12.09.2024 | 20,22 | 21,00 | 20,10 | 20,91 | 4,21% | 2.254.641,00 |
| 11.09.2024 | 19,98 | 20,18 | 19,75 | 20,06 | -0,84% | 1.672.403,00 |
| 10.09.2024 | 20,18 | 20,28 | 19,64 | 20,23 | 0,35% | 2.391.603,00 |
| 09.09.2024 | 20,28 | 20,46 | 19,94 | 20,16 | 0,10% | 1.914.587,00 |
| 06.09.2024 | 20,88 | 21,11 | 20,12 | 20,14 | -3,73% | 1.309.048,00 |
| 05.09.2024 | 21,37 | 21,44 | 20,89 | 20,92 | -1,55% | 1.280.658,00 |
| 04.09.2024 | 21,60 | 21,82 | 21,19 | 21,25 | -2,12% | 1.085.977,00 |
| 03.09.2024 | 21,78 | 21,99 | 21,54 | 21,71 | -1,59% | 1.276.045,00 |
| 30.08.2024 | 21,74 | 22,11 | 21,64 | 22,06 | 1,85% | 1.341.910,00 |
| 29.08.2024 | 21,74 | 21,87 | 21,35 | 21,66 | 0,46% | 911.146,00 |
| 28.08.2024 | 21,10 | 21,70 | 21,10 | 21,56 | 1,94% | 1.326.229,00 |
| 27.08.2024 | 21,38 | 21,47 | 21,14 | 21,15 | -1,67% | 826.646,00 |
| 26.08.2024 | 21,83 | 21,91 | 21,48 | 21,51 | -0,65% | 982.650,00 |
| 23.08.2024 | 21,18 | 21,71 | 21,09 | 21,65 | 2,85% | 928.054,00 |
| 22.08.2024 | 21,00 | 21,12 | 20,93 | 21,05 | 0,24% | 899.354,00 |
| 21.08.2024 | 21,02 | 21,07 | 20,76 | 21,00 | 0,10% | 1.164.377,00 |
| 20.08.2024 | 21,19 | 21,19 | 20,84 | 20,98 | -0,99% | 845.308,00 |
| 19.08.2024 | 20,97 | 21,20 | 20,94 | 21,19 | 0,62% | 946.870,00 |
| 16.08.2024 | 21,01 | 21,29 | 20,96 | 21,06 | 0,24% | 1.338.538,00 |
| 15.08.2024 | 21,06 | 21,26 | 20,91 | 21,01 | 1,64% | 1.213.420,00 |
| 14.08.2024 | 20,83 | 20,95 | 20,63 | 20,67 | -0,14% | 1.001.711,00 |
| 13.08.2024 | 20,51 | 20,73 | 20,40 | 20,70 | 1,77% | 880.068,00 |
| 12.08.2024 | 20,65 | 20,81 | 20,29 | 20,34 | -1,36% | 1.154.149,00 |
| 09.08.2024 | 20,43 | 20,74 | 20,40 | 20,62 | 0,83% | 862.604,00 |
| 08.08.2024 | 20,11 | 20,50 | 20,11 | 20,45 | 2,56% | 826.440,00 |
| 07.08.2024 | 20,30 | 20,31 | 19,79 | 19,94 | 0,10% | 2.161.707,00 |
| 06.08.2024 | 20,13 | 20,63 | 19,90 | 19,92 | -1,04% | 2.337.952,00 |
| 05.08.2024 | 19,99 | 20,62 | 19,39 | 20,13 | -3,41% | 1.568.702,00 |
| 02.08.2024 | 21,65 | 21,70 | 20,64 | 20,84 | -5,66% | 2.023.390,00 |
| 01.08.2024 | 22,70 | 22,90 | 21,98 | 22,09 | -2,69% | 1.660.334,00 |
| 31.07.2024 | 22,83 | 23,10 | 22,59 | 22,70 | -0,44% | 1.233.783,00 |
| 30.07.2024 | 22,67 | 23,01 | 22,53 | 22,80 | 1,06% | 1.837.116,00 |
| 29.07.2024 | 22,70 | 22,77 | 22,45 | 22,56 | -0,75% | 1.432.839,00 |
| 26.07.2024 | 23,03 | 23,10 | 22,64 | 22,73 | -1,17% | 1.919.754,00 |
| 25.07.2024 | 23,22 | 23,72 | 22,27 | 23,00 | -2,71% | 3.479.516,00 |
| 24.07.2024 | 23,34 | 23,93 | 23,30 | 23,64 | 0,60% | 3.824.820,00 |
| 23.07.2024 | 23,31 | 23,69 | 22,97 | 23,50 | 0,77% | 1.729.762,00 |
| 22.07.2024 | 22,99 | 23,40 | 22,82 | 23,32 | 1,70% | 1.849.305,00 |
| 19.07.2024 | 23,31 | 23,40 | 22,91 | 22,93 | -1,80% | 1.512.258,00 |
| 18.07.2024 | 23,49 | 23,95 | 23,25 | 23,35 | -0,64% | 1.673.765,00 |
| 17.07.2024 | 23,35 | 23,83 | 23,35 | 23,50 | -0,84% | 2.138.735,00 |
| 16.07.2024 | 23,03 | 23,74 | 22,94 | 23,70 | 3,45% | 2.829.878,00 |
| 15.07.2024 | 22,10 | 23,04 | 22,10 | 22,91 | 4,56% | 1.539.451,00 |
| 12.07.2024 | 21,79 | 21,99 | 21,71 | 21,91 | 0,92% | 1.066.086,00 |
| 11.07.2024 | 21,00 | 21,77 | 20,93 | 21,71 | 4,58% | 1.865.010,00 |
| 10.07.2024 | 20,70 | 20,80 | 20,54 | 20,76 | 0,29% | 1.161.507,00 |
| 09.07.2024 | 20,68 | 20,85 | 20,58 | 20,70 | 0,24% | 1.184.270,00 |
| 08.07.2024 | 20,54 | 20,78 | 20,50 | 20,65 | 1,52% | 1.229.454,00 |
| 05.07.2024 | 20,72 | 20,82 | 20,32 | 20,34 | -2,59% | 1.740.937,00 |