28,706$
0,44%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 28,42 | 28,90 | 28,23 | 28,70 | 0,42% | 1.580.805,00 |
| 28.01.2025 | 28,58 | 28,74 | 28,26 | 28,58 | -0,21% | 1.247.182,00 |
| 27.01.2025 | 28,78 | 28,96 | 28,21 | 28,64 | -1,28% | 2.778.892,00 |
| 24.01.2025 | 30,64 | 31,49 | 28,95 | 29,01 | -0,99% | 5.580.619,00 |
| 23.01.2025 | 29,08 | 29,75 | 29,08 | 29,30 | 0,76% | 3.647.786,00 |
| 22.01.2025 | 28,89 | 29,20 | 28,74 | 29,08 | 1,79% | 3.095.412,00 |
| 21.01.2025 | 28,23 | 28,81 | 28,01 | 28,57 | 2,11% | 2.487.621,00 |
| 17.01.2025 | 28,44 | 28,55 | 27,95 | 27,98 | -0,53% | 1.926.354,00 |
| 16.01.2025 | 28,16 | 28,52 | 27,97 | 28,13 | -0,25% | 2.110.407,00 |
| 15.01.2025 | 27,95 | 28,44 | 27,89 | 28,20 | 2,06% | 4.207.702,00 |
| 14.01.2025 | 27,53 | 27,75 | 27,15 | 27,63 | 1,39% | 3.081.860,00 |
| 13.01.2025 | 26,72 | 27,27 | 26,55 | 27,25 | 1,11% | 1.799.449,00 |
| 10.01.2025 | 27,01 | 27,34 | 26,83 | 26,95 | -1,96% | 2.811.587,00 |
| 08.01.2025 | 27,87 | 27,87 | 27,31 | 27,49 | -1,54% | 2.135.174,00 |
| 07.01.2025 | 28,25 | 28,51 | 27,64 | 27,92 | -0,99% | 2.905.156,00 |
| 06.01.2025 | 28,46 | 28,91 | 28,03 | 28,20 | 0,11% | 3.162.150,00 |
| 03.01.2025 | 27,69 | 28,74 | 27,39 | 28,17 | 3,00% | 1.929.673,00 |
| 02.01.2025 | 27,75 | 28,08 | 27,03 | 27,35 | -0,83% | 2.412.348,00 |
| 31.12.2024 | 27,74 | 28,07 | 27,53 | 27,58 | 0,11% | 1.702.024,00 |
| 30.12.2024 | 27,77 | 27,82 | 27,38 | 27,55 | -1,15% | 1.821.484,00 |
| 27.12.2024 | 28,02 | 28,18 | 27,62 | 27,87 | -0,96% | 1.530.670,00 |
| 26.12.2024 | 27,79 | 28,17 | 27,65 | 28,14 | 0,64% | 1.274.815,00 |
| 24.12.2024 | 27,65 | 28,02 | 27,48 | 27,96 | 1,78% | 1.017.701,00 |
| 23.12.2024 | 27,48 | 27,66 | 26,97 | 27,47 | -1,15% | 2.610.528,00 |
| 20.12.2024 | 27,48 | 28,24 | 27,27 | 27,79 | 1,16% | 12.068.499,00 |
| 19.12.2024 | 27,31 | 27,95 | 27,11 | 27,47 | 2,23% | 4.258.433,00 |
| 18.12.2024 | 27,81 | 28,01 | 26,64 | 26,87 | -2,93% | 5.333.579,00 |
| 17.12.2024 | 27,64 | 28,01 | 27,30 | 27,68 | -0,25% | 3.122.378,00 |
| 16.12.2024 | 27,32 | 27,80 | 26,91 | 27,75 | 2,10% | 2.314.398,00 |
| 13.12.2024 | 27,22 | 27,35 | 26,96 | 27,18 | -0,18% | 2.562.758,00 |
| 12.12.2024 | 26,60 | 27,40 | 26,03 | 27,23 | 2,83% | 2.574.631,00 |
| 11.12.2024 | 26,54 | 26,63 | 26,08 | 26,48 | 0,95% | 1.981.463,00 |
| 10.12.2024 | 26,27 | 26,34 | 25,84 | 26,23 | 0,54% | 1.652.692,00 |
| 09.12.2024 | 26,38 | 26,44 | 26,02 | 26,09 | -1,81% | 1.643.911,00 |
| 06.12.2024 | 25,93 | 26,65 | 25,93 | 26,57 | 1,14% | 1.971.588,00 |
| 05.12.2024 | 26,81 | 26,96 | 26,24 | 26,27 | -2,12% | 1.816.664,00 |
| 04.12.2024 | 26,47 | 26,88 | 26,22 | 26,84 | 1,28% | 1.923.602,00 |
| 03.12.2024 | 26,66 | 26,88 | 26,46 | 26,50 | -0,23% | 1.709.485,00 |
| 02.12.2024 | 27,25 | 27,32 | 26,51 | 26,56 | -2,99% | 3.775.937,00 |
| 29.11.2024 | 27,33 | 27,58 | 27,10 | 27,38 | 0,66% | 2.098.869,00 |
| 27.11.2024 | 27,42 | 27,50 | 26,82 | 27,20 | -0,80% | 1.557.640,00 |
| 26.11.2024 | 28,00 | 28,08 | 27,38 | 27,42 | -1,65% | 5.048.528,00 |
| 25.11.2024 | 27,46 | 28,22 | 27,46 | 27,88 | 2,76% | 5.756.847,00 |
| 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 |