16,629$
-1,66%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,90 | 16,95 | 16,55 | 16,59 | -1,89% | 2.289.590,00 |
| 11.11.2026 | 16,82 | 17,18 | 16,54 | 16,91 | 0,71% | 2.505.820,00 |
| 10.11.2026 | 17,13 | 17,18 | 16,64 | 16,79 | -0,74% | 3.046.530,00 |
| 09.11.2026 | 17,26 | 17,56 | 16,79 | 16,92 | -0,15% | 2.719.731,00 |
| 06.11.2026 | 17,36 | 17,50 | 16,64 | 16,94 | -3,34% | 4.585.306,00 |
| 05.11.2026 | 18,91 | 19,22 | 17,45 | 17,53 | -6,18% | 3.844.088,00 |
| 04.11.2026 | 18,59 | 19,18 | 18,17 | 18,68 | 4,07% | 5.252.194,00 |
| 03.11.2026 | 17,81 | 18,02 | 17,25 | 17,95 | 0,39% | 4.316.642,00 |
| 02.11.2026 | 17,93 | 18,27 | 17,87 | 17,88 | 0,45% | 3.217.676,00 |
| 30.10.2026 | 18,15 | 18,23 | 17,55 | 17,80 | -2,47% | 3.781.095,00 |
| 29.10.2026 | 17,93 | 18,37 | 17,77 | 18,25 | 2,99% | 3.813.744,00 |
| 28.10.2026 | 18,81 | 19,00 | 17,35 | 17,72 | -5,59% | 7.139.593,00 |
| 27.10.2026 | 19,71 | 19,79 | 18,76 | 18,77 | -4,33% | 4.127.728,00 |
| 26.10.2026 | 19,59 | 20,08 | 19,40 | 19,62 | 1,06% | 7.924.829,00 |
| 23.10.2026 | 20,81 | 20,96 | 19,12 | 19,42 | -10,94% | 12.979.801,00 |
| 22.10.2026 | 22,68 | 22,97 | 21,57 | 21,80 | -4,53% | 7.912.518,00 |
| 21.10.2026 | 22,61 | 23,04 | 22,42 | 22,84 | 2,63% | 2.422.240,00 |
| 20.10.2026 | 21,47 | 22,37 | 21,47 | 22,25 | 3,18% | 2.473.684,00 |
| 19.10.2026 | 21,71 | 21,86 | 21,35 | 21,57 | -1,12% | 3.363.712,00 |
| 16.10.2026 | 22,35 | 22,63 | 21,73 | 21,81 | -1,80% | 2.700.289,00 |
| 15.10.2026 | 22,17 | 22,47 | 22,07 | 22,21 | 0,14% | 2.343.220,00 |
| 14.10.2026 | 22,45 | 22,68 | 21,88 | 22,18 | -2,29% | 2.413.157,00 |
| 13.10.2026 | 23,18 | 23,38 | 22,41 | 22,70 | -1,04% | 3.143.293,00 |
| 12.10.2026 | 22,99 | 23,48 | 22,87 | 22,94 | 1,86% | 3.098.369,00 |
| 09.10.2026 | 22,66 | 22,70 | 22,45 | 22,52 | -0,62% | 2.509.769,00 |
| 08.10.2026 | 22,48 | 22,73 | 22,36 | 22,66 | 0,24% | 2.817.354,00 |
| 07.10.2026 | 22,35 | 22,74 | 22,26 | 22,61 | 0,16% | 2.003.870,00 |
| 06.10.2026 | 22,90 | 22,96 | 22,45 | 22,57 | -0,77% | 1.960.716,00 |
| 05.10.2026 | 22,68 | 23,06 | 22,63 | 22,75 | 0,00% | 2.656.466,00 |
| 02.10.2026 | 22,72 | 22,94 | 22,54 | 22,75 | 0,60% | 3.667.467,00 |
| 01.10.2026 | 22,51 | 22,86 | 22,02 | 22,61 | -0,07% | 2.559.041,00 |
| 30.09.2026 | 22,93 | 23,20 | 22,40 | 22,63 | -1,18% | 2.271.291,00 |
| 29.09.2026 | 22,92 | 23,27 | 22,68 | 22,90 | 0,02% | 2.080.570,00 |
| 28.09.2026 | 23,40 | 23,47 | 22,86 | 22,89 | -3,25% | 2.048.547,00 |
| 25.09.2026 | 23,15 | 23,75 | 22,93 | 23,66 | 2,69% | 2.179.902,00 |
| 24.09.2026 | 23,61 | 23,85 | 23,00 | 23,04 | -2,41% | 3.201.613,00 |
| 23.09.2026 | 24,25 | 24,34 | 23,58 | 23,61 | -2,66% | 1.542.498,00 |
| 22.09.2026 | 25,45 | 25,49 | 24,22 | 24,26 | -3,25% | 2.017.035,00 |
| 21.09.2026 | 25,25 | 25,37 | 25,06 | 25,07 | -0,12% | 1.250.503,00 |
| 18.09.2026 | 24,98 | 25,29 | 24,87 | 25,10 | 0,40% | 5.056.230,00 |
| 17.09.2026 | 25,62 | 25,62 | 24,98 | 25,00 | -1,15% | 1.761.557,00 |
| 16.09.2026 | 26,08 | 26,16 | 24,96 | 25,29 | -3,29% | 2.439.327,00 |
| 15.09.2026 | 26,40 | 26,43 | 25,91 | 26,15 | -0,95% | 1.430.842,00 |
| 14.09.2026 | 25,87 | 26,51 | 25,87 | 26,40 | 1,38% | 1.359.324,00 |
| 11.09.2026 | 25,87 | 26,11 | 25,66 | 26,04 | 1,78% | 1.884.339,00 |
| 10.09.2026 | 26,02 | 26,02 | 25,33 | 25,59 | -1,94% | 1.562.244,00 |
| 09.09.2026 | 26,18 | 26,43 | 25,93 | 26,09 | -0,72% | 969.803,00 |
| 08.09.2026 | 26,78 | 26,86 | 26,25 | 26,28 | -2,95% | 1.660.551,00 |
| 04.09.2026 | 25,99 | 27,22 | 25,99 | 27,08 | 2,23% | 1.814.801,00 |
| 03.09.2026 | 26,87 | 26,99 | 26,35 | 26,49 | -0,08% | 1.775.228,00 |
| 02.09.2026 | 25,97 | 26,60 | 25,97 | 26,51 | 2,87% | 1.701.763,00 |
| 01.09.2026 | 25,94 | 26,37 | 25,61 | 25,77 | -0,77% | 1.644.320,00 |
| 31.08.2026 | 26,13 | 26,47 | 25,92 | 25,97 | -1,67% | 3.082.204,00 |
| 28.08.2026 | 26,73 | 27,28 | 26,40 | 26,41 | -1,34% | 1.770.972,00 |
| 27.08.2026 | 26,61 | 27,01 | 26,56 | 26,77 | -0,04% | 1.371.214,00 |
| 26.08.2026 | 26,43 | 26,88 | 26,33 | 26,78 | 1,15% | 1.519.136,00 |
| 25.08.2026 | 26,45 | 26,57 | 26,12 | 26,48 | 0,47% | 1.898.358,00 |
| 24.08.2026 | 26,52 | 26,79 | 26,31 | 26,35 | -0,42% | 1.409.373,00 |
| 21.08.2026 | 26,09 | 26,53 | 26,01 | 26,46 | 2,36% | 1.228.051,00 |
| 20.08.2026 | 26,59 | 26,59 | 25,78 | 25,85 | -2,82% | 1.536.886,00 |
| 19.08.2026 | 26,93 | 27,31 | 26,56 | 26,60 | -1,02% | 1.626.387,00 |
| 18.08.2026 | 27,28 | 27,41 | 26,86 | 26,88 | -1,52% | 1.563.899,00 |
| 17.08.2026 | 27,70 | 28,05 | 27,10 | 27,29 | -2,64% | 2.231.955,00 |
| 14.08.2026 | 27,78 | 28,08 | 27,54 | 28,03 | 1,01% | 1.207.831,00 |
| 13.08.2026 | 28,12 | 28,27 | 27,43 | 27,75 | -0,82% | 2.965.829,00 |
| 12.08.2026 | 27,19 | 28,03 | 27,15 | 27,98 | 2,98% | 1.969.240,00 |
| 11.08.2026 | 27,25 | 27,84 | 27,08 | 27,17 | -0,60% | 1.356.075,00 |
| 10.08.2026 | 27,20 | 27,66 | 27,12 | 27,34 | -0,13% | 2.431.991,00 |
| 07.08.2026 | 27,36 | 27,53 | 26,98 | 27,37 | -0,09% | 1.497.596,00 |
| 06.08.2026 | 27,53 | 27,68 | 27,34 | 27,40 | -0,31% | 2.010.432,00 |
| 05.08.2026 | 27,83 | 27,95 | 27,31 | 27,48 | -1,36% | 1.902.895,00 |
| 04.08.2026 | 27,10 | 27,92 | 27,00 | 27,86 | 2,82% | 2.061.116,00 |
| 03.08.2026 | 26,03 | 27,34 | 26,03 | 27,10 | 4,23% | 3.942.912,00 |
| 31.07.2026 | 25,84 | 26,19 | 25,56 | 26,00 | 0,60% | 2.458.315,00 |
| 30.07.2026 | 25,75 | 25,93 | 24,93 | 25,84 | 0,58% | 2.386.888,00 |
| 29.07.2026 | 24,90 | 25,90 | 24,90 | 25,69 | 1,98% | 3.509.572,00 |
| 28.07.2026 | 25,56 | 25,82 | 25,05 | 25,19 | -0,90% | 2.711.454,00 |
| 27.07.2026 | 24,62 | 25,48 | 24,27 | 25,42 | 4,65% | 3.203.799,00 |
| 24.07.2026 | 23,00 | 24,52 | 23,00 | 24,29 | 0,41% | 6.262.645,00 |
| 23.07.2026 | 24,99 | 25,17 | 24,01 | 24,19 | -4,10% | 5.673.428,00 |
| 22.07.2026 | 25,00 | 25,35 | 24,93 | 25,23 | 0,14% | 1.796.118,00 |
| 21.07.2026 | 25,35 | 25,46 | 24,80 | 25,19 | -0,57% | 2.717.596,00 |
| 20.07.2026 | 25,29 | 25,54 | 25,08 | 25,34 | -0,02% | 2.329.742,00 |
| 17.07.2026 | 25,50 | 25,63 | 25,16 | 25,34 | -1,02% | 1.923.657,00 |
| 16.07.2026 | 25,28 | 25,87 | 25,28 | 25,60 | 1,05% | 2.457.813,00 |
| 15.07.2026 | 25,53 | 25,62 | 25,14 | 25,34 | -0,76% | 2.915.876,00 |
| 14.07.2026 | 24,64 | 25,55 | 24,64 | 25,53 | 2,57% | 2.501.917,00 |
| 13.07.2026 | 25,10 | 25,23 | 24,61 | 24,89 | -0,28% | 2.166.400,00 |
| 10.07.2026 | 25,05 | 25,15 | 24,61 | 24,96 | 0,91% | 3.502.001,00 |
| 09.07.2026 | 24,04 | 25,11 | 23,94 | 24,74 | 3,54% | 4.672.646,00 |
| 08.07.2026 | 24,75 | 24,76 | 23,71 | 23,89 | -4,78% | 3.365.992,00 |
| 07.07.2026 | 25,03 | 25,43 | 24,64 | 25,09 | -1,72% | 2.957.941,00 |
| 06.07.2026 | 25,56 | 25,92 | 25,23 | 25,53 | -0,27% | 4.255.866,00 |
| 02.07.2026 | 25,90 | 26,05 | 24,94 | 25,60 | -0,27% | 2.188.590,00 |
| 01.07.2026 | 25,96 | 26,06 | 25,37 | 25,67 | -0,91% | 3.583.579,00 |
| 30.06.2026 | 26,06 | 26,14 | 25,78 | 25,91 | -0,71% | 3.694.763,00 |
| 29.06.2026 | 25,23 | 26,15 | 25,14 | 26,09 | 2,51% | 2.765.487,00 |
| 26.06.2026 | 24,47 | 25,52 | 24,38 | 25,45 | 3,41% | 6.019.686,00 |
| 25.06.2026 | 24,03 | 25,12 | 24,00 | 24,61 | 3,19% | 2.660.628,00 |
| 24.06.2026 | 23,24 | 24,03 | 23,24 | 23,85 | 2,62% | 1.583.578,00 |