26,577$
1,05%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,97% | 2.937.720,00 |
| 03.10.2025 | 27,41 | 27,59 | 27,15 | 27,39 | 0,57% | - |
| 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 | -0,04% | 6.982.568,00 |
| 18.09.2025 | 28,31 | 28,84 | 28,09 | 28,44 | 1,18% | 3.043.166,00 |
| 17.09.2025 | 28,13 | 28,48 | 27,85 | 28,11 | 0,25% | 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 |
| 09.09.2025 | 30,39 | 30,39 | 29,06 | 29,82 | -1,80% | 4.905.003,00 |
| 08.09.2025 | 31,36 | 31,36 | 30,32 | 30,37 | -2,39% | 2.625.810,00 |
| 05.09.2025 | 31,85 | 32,02 | 30,79 | 31,11 | -2,08% | 1.846.415,00 |
| 04.09.2025 | 30,93 | 31,78 | 30,76 | 31,77 | 2,95% | 1.578.976,00 |
| 03.09.2025 | 30,80 | 31,19 | 30,48 | 30,86 | -0,39% | 1.810.113,00 |
| 02.09.2025 | 31,05 | 31,14 | 30,32 | 30,98 | -0,96% | 1.999.382,00 |
| 29.08.2025 | 31,29 | 31,47 | 31,03 | 31,28 | -0,10% | 1.709.498,00 |
| 28.08.2025 | 31,88 | 31,88 | 31,29 | 31,31 | -1,26% | 1.474.279,00 |
| 27.08.2025 | 31,83 | 32,07 | 31,68 | 31,71 | -0,44% | 1.719.930,00 |
| 26.08.2025 | 31,50 | 31,99 | 31,48 | 31,85 | 1,08% | 1.959.656,00 |
| 25.08.2025 | 31,73 | 31,87 | 31,32 | 31,51 | -0,69% | 1.544.056,00 |
| 22.08.2025 | 31,02 | 32,04 | 31,02 | 31,73 | 2,89% | 1.516.626,00 |
| 21.08.2025 | 30,48 | 30,88 | 30,32 | 30,84 | 0,59% | 1.384.882,00 |
| 20.08.2025 | 30,23 | 30,74 | 30,05 | 30,66 | 1,36% | 1.421.705,00 |
| 19.08.2025 | 30,57 | 30,83 | 30,24 | 30,25 | -1,24% | 1.196.299,00 |
| 18.08.2025 | 30,18 | 31,76 | 30,02 | 30,63 | 1,02% | 2.688.833,00 |
| 15.08.2025 | 33,00 | 33,01 | 29,52 | 30,32 | -8,09% | 6.785.018,00 |
| 14.08.2025 | 32,79 | 33,05 | 32,48 | 32,99 | -0,30% | 1.198.103,00 |
| 13.08.2025 | 32,75 | 33,17 | 32,74 | 33,09 | 1,63% | 1.969.757,00 |
| 12.08.2025 | 32,01 | 32,65 | 32,00 | 32,56 | 2,54% | 1.262.622,00 |
| 11.08.2025 | 32,02 | 32,25 | 31,69 | 31,76 | -0,42% | 1.220.709,00 |
| 08.08.2025 | 31,86 | 32,18 | 31,61 | 31,89 | 1,05% | 876.269,00 |
| 07.08.2025 | 32,14 | 32,23 | 31,45 | 31,56 | -0,88% | 1.646.188,00 |
| 06.08.2025 | 31,85 | 31,91 | 31,47 | 31,84 | 0,13% | 1.259.593,00 |
| 05.08.2025 | 32,07 | 32,07 | 31,29 | 31,80 | -0,19% | 2.043.410,00 |
| 04.08.2025 | 31,48 | 32,00 | 31,34 | 31,86 | 2,02% | 1.811.738,00 |
| 01.08.2025 | 31,21 | 31,73 | 30,54 | 31,23 | -1,79% | 1.855.376,00 |
| 31.07.2025 | 31,72 | 32,16 | 31,47 | 31,80 | -0,06% | 1.808.848,00 |
| 30.07.2025 | 32,28 | 32,39 | 31,70 | 31,82 | -1,24% | 2.779.981,00 |
| 29.07.2025 | 32,96 | 33,02 | 31,85 | 32,22 | -1,74% | 2.755.954,00 |
| 28.07.2025 | 32,82 | 33,49 | 32,72 | 32,79 | 0,15% | 3.177.112,00 |
| 25.07.2025 | 32,69 | 33,10 | 30,39 | 32,74 | 2,28% | 4.763.027,00 |
| 24.07.2025 | 32,95 | 33,21 | 31,95 | 32,01 | -3,06% | 2.696.701,00 |
| 23.07.2025 | 33,14 | 33,50 | 32,88 | 33,02 | 0,79% | 1.723.880,00 |
| 22.07.2025 | 32,75 | 33,19 | 32,43 | 32,76 | 0,12% | 1.859.554,00 |
| 21.07.2025 | 32,86 | 33,20 | 32,68 | 32,72 | -0,34% | 1.535.395,00 |
| 18.07.2025 | 33,26 | 33,33 | 32,55 | 32,83 | -0,94% | 1.671.975,00 |
| 17.07.2025 | 32,66 | 33,25 | 32,66 | 33,14 | 1,36% | 1.674.442,00 |
| 16.07.2025 | 32,88 | 32,96 | 32,27 | 32,70 | 0,20% | 1.477.963,00 |
| 15.07.2025 | 33,43 | 33,65 | 32,61 | 32,63 | -2,80% | 2.639.614,00 |
| 14.07.2025 | 33,42 | 33,59 | 33,07 | 33,57 | 0,48% | 2.010.420,00 |
| 11.07.2025 | 33,75 | 33,85 | 33,29 | 33,41 | -0,89% | 1.408.847,00 |
| 10.07.2025 | 33,28 | 33,97 | 33,06 | 33,71 | 1,72% | 3.176.121,00 |
| 09.07.2025 | 33,87 | 33,99 | 33,01 | 33,14 | -1,81% | 2.911.996,00 |
| 08.07.2025 | 34,66 | 34,97 | 33,73 | 33,75 | -1,89% | 2.834.925,00 |
| 07.07.2025 | 33,70 | 34,41 | 33,57 | 34,40 | 1,56% | 1.947.822,00 |
| 03.07.2025 | 33,91 | 34,25 | 33,85 | 33,87 | 0,18% | 1.646.806,00 |
| 02.07.2025 | 33,47 | 33,85 | 33,21 | 33,81 | 1,35% | 1.965.543,00 |
| 01.07.2025 | 32,68 | 33,88 | 32,47 | 33,36 | 1,74% | 2.858.694,00 |
| 30.06.2025 | 33,06 | 33,26 | 32,74 | 32,79 | -0,52% | 1.591.133,00 |
| 27.06.2025 | 33,16 | 33,37 | 32,64 | 32,96 | 0,03% | 4.123.197,00 |
| 26.06.2025 | 32,47 | 33,02 | 32,25 | 32,95 | 1,95% | 1.692.267,00 |
| 25.06.2025 | 32,14 | 32,40 | 31,88 | 32,32 | 0,62% | 1.390.445,00 |
| 24.06.2025 | 32,00 | 32,29 | 31,93 | 32,12 | 1,32% | 1.508.252,00 |
| 23.06.2025 | 31,49 | 31,73 | 30,96 | 31,70 | 0,38% | 1.561.756,00 |
| 20.06.2025 | 31,98 | 31,98 | 31,36 | 31,58 | -0,38% | 5.046.137,00 |
| 18.06.2025 | 31,16 | 32,13 | 31,16 | 31,70 | 1,47% | 1.689.734,00 |
| 17.06.2025 | 31,60 | 31,91 | 31,22 | 31,24 | -1,82% | 1.592.076,00 |
| 16.06.2025 | 31,49 | 32,09 | 31,49 | 31,82 | 1,99% | 1.500.930,00 |
| 13.06.2025 | 31,26 | 31,80 | 31,07 | 31,20 | -1,36% | 2.016.807,00 |
| 12.06.2025 | 31,33 | 31,66 | 31,24 | 31,63 | -0,16% | 1.740.477,00 |
| 11.06.2025 | 31,74 | 31,77 | 31,22 | 31,68 | 0,28% | 1.712.682,00 |
| 10.06.2025 | 31,90 | 31,90 | 31,51 | 31,59 | -0,79% | 1.360.300,00 |
| 09.06.2025 | 32,48 | 32,48 | 31,80 | 31,84 | -1,00% | 1.496.486,00 |
| 06.06.2025 | 32,31 | 32,63 | 32,05 | 32,16 | 1,10% | 1.142.610,00 |
| 05.06.2025 | 32,11 | 32,23 | 31,66 | 31,81 | -1,15% | 2.069.661,00 |
| 04.06.2025 | 32,68 | 32,84 | 32,17 | 32,18 | -1,50% | 1.502.176,00 |
| 03.06.2025 | 32,39 | 32,92 | 32,03 | 32,67 | 0,93% | 1.482.725,00 |
| 02.06.2025 | 32,35 | 32,47 | 31,65 | 32,37 | 0,00% | 1.981.955,00 |
| 30.05.2025 | 32,80 | 32,94 | 32,09 | 32,37 | -1,58% | 4.115.041,00 |
| 29.05.2025 | 33,70 | 33,98 | 32,65 | 32,89 | -1,85% | 1.976.337,00 |
| 28.05.2025 | 34,19 | 34,33 | 33,35 | 33,51 | -2,47% | 1.729.861,00 |
| 27.05.2025 | 34,00 | 34,55 | 33,68 | 34,36 | 2,32% | 2.154.642,00 |
| 23.05.2025 | 32,96 | 33,95 | 32,52 | 33,58 | -0,21% | 2.003.589,00 |
| 22.05.2025 | 32,88 | 33,93 | 32,86 | 33,65 | 2,62% | 2.345.768,00 |