25,800€
9,79%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 23,50 | 26,10 | 23,50 | 25,70 | 9,36% | - |
| 21.11.2024 | 22,70 | 23,90 | 22,70 | 23,50 | 3,52% | - |
| 20.11.2024 | 22,50 | 23,20 | 22,50 | 22,70 | 0,89% | - |
| 19.11.2024 | 22,90 | 23,00 | 22,30 | 22,50 | -1,75% | - |
| 18.11.2024 | 23,30 | 23,30 | 22,70 | 22,90 | -2,14% | 200,00 |
| 15.11.2024 | 22,90 | 23,40 | 22,60 | 23,40 | 3,08% | - |
| 14.11.2024 | 23,10 | 23,20 | 22,70 | 22,70 | -0,87% | - |
| 13.11.2024 | 22,80 | 23,10 | 22,60 | 22,90 | 0,88% | - |
| 12.11.2024 | 22,50 | 22,90 | 22,20 | 22,70 | 1,34% | - |
| 11.11.2024 | 21,80 | 22,70 | 21,70 | 22,40 | 2,75% | - |
| 08.11.2024 | 22,10 | 22,10 | 21,50 | 21,80 | -1,36% | - |
| 07.11.2024 | 22,90 | 22,90 | 21,90 | 22,10 | -3,07% | - |
| 06.11.2024 | 20,50 | 22,90 | 20,50 | 22,80 | 14,00% | - |
| 05.11.2024 | 19,45 | 20,05 | 19,45 | 20,00 | 2,56% | - |
| 04.11.2024 | 19,95 | 19,95 | 19,35 | 19,50 | -2,50% | - |
| 01.11.2024 | 20,20 | 20,60 | 19,95 | 20,00 | -1,48% | - |
| 31.10.2024 | 20,60 | 20,90 | 20,20 | 20,30 | -1,46% | - |
| 30.10.2024 | 20,50 | 20,90 | 20,30 | 20,60 | 0,49% | - |
| 29.10.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,97% | - |
| 28.10.2024 | 20,30 | 20,80 | 20,15 | 20,70 | 1,97% | - |
| 25.10.2024 | 20,50 | 20,90 | 20,30 | 20,30 | -0,98% | - |
| 24.10.2024 | 21,10 | 21,20 | 19,90 | 20,50 | -3,30% | - |
| 23.10.2024 | 21,30 | 21,50 | 21,10 | 21,20 | -0,47% | - |
| 22.10.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 21.10.2024 | 21,40 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 18.10.2024 | 21,90 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 17.10.2024 | 21,70 | 21,90 | 21,60 | 21,70 | 0,00% | - |
| 16.10.2024 | 21,30 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 15.10.2024 | 21,20 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 14.10.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 11.10.2024 | 20,80 | 21,40 | 20,50 | 21,30 | 2,40% | - |
| 10.10.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 09.10.2024 | 20,80 | 21,10 | 20,70 | 20,80 | 0,00% | - |
| 08.10.2024 | 20,90 | 21,10 | 20,70 | 20,80 | -0,48% | - |
| 07.10.2024 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 04.10.2024 | 19,95 | 20,70 | 19,70 | 20,70 | 3,76% | - |
| 03.10.2024 | 19,95 | 20,10 | 19,60 | 19,95 | 0,00% | - |
| 02.10.2024 | 19,80 | 20,30 | 19,40 | 19,95 | 0,25% | - |
| 01.10.2024 | 20,50 | 20,70 | 19,80 | 19,90 | -2,93% | - |
| 30.09.2024 | 20,20 | 20,50 | 19,90 | 20,50 | 1,49% | - |
| 27.09.2024 | 19,95 | 20,50 | 19,85 | 20,20 | 1,25% | - |
| 26.09.2024 | 19,65 | 19,95 | 19,60 | 19,95 | 1,53% | - |
| 25.09.2024 | 19,25 | 19,70 | 19,20 | 19,65 | 2,08% | - |
| 24.09.2024 | 19,90 | 19,90 | 19,20 | 19,25 | -2,78% | - |
| 23.09.2024 | 19,75 | 20,05 | 19,65 | 19,80 | 0,25% | - |
| 20.09.2024 | 19,75 | 19,85 | 19,60 | 19,75 | 0,00% | - |
| 19.09.2024 | 19,55 | 20,20 | 19,45 | 19,75 | 1,02% | - |
| 18.09.2024 | 19,45 | 19,90 | 19,15 | 19,55 | 0,77% | - |
| 17.09.2024 | 19,05 | 19,70 | 18,90 | 19,40 | 1,57% | - |
| 16.09.2024 | 19,15 | 19,40 | 19,05 | 19,10 | -0,26% | - |
| 13.09.2024 | 18,85 | 19,35 | 18,85 | 19,15 | 1,32% | - |
| 12.09.2024 | 18,35 | 19,00 | 17,95 | 18,90 | 3,85% | - |
| 11.09.2024 | 18,35 | 18,85 | 17,90 | 18,20 | -0,55% | - |
| 10.09.2024 | 18,25 | 18,60 | 17,80 | 18,30 | 0,27% | - |
| 09.09.2024 | 18,15 | 18,45 | 18,05 | 18,25 | 0,27% | - |
| 06.09.2024 | 18,85 | 19,10 | 18,15 | 18,20 | -3,45% | 3,00 |
| 05.09.2024 | 19,15 | 19,30 | 18,80 | 18,85 | -1,57% | - |
| 04.09.2024 | 19,65 | 19,70 | 19,10 | 19,15 | -2,54% | - |
| 03.09.2024 | 20,00 | 20,00 | 19,50 | 19,65 | -1,75% | - |
| 02.09.2024 | 19,95 | 20,05 | 19,85 | 20,00 | 0,25% | - |
| 30.08.2024 | 19,55 | 19,95 | 19,55 | 19,95 | 2,05% | - |
| 29.08.2024 | 19,40 | 19,75 | 19,10 | 19,55 | 1,03% | - |
| 28.08.2024 | 18,90 | 19,50 | 18,90 | 19,35 | 2,11% | - |
| 27.08.2024 | 19,25 | 19,45 | 18,90 | 18,95 | -1,56% | - |
| 26.08.2024 | 19,65 | 19,65 | 19,20 | 19,25 | -0,52% | - |
| 23.08.2024 | 19,05 | 19,55 | 18,90 | 19,35 | 1,57% | - |
| 22.08.2024 | 18,85 | 19,15 | 18,80 | 19,05 | 1,06% | - |
| 21.08.2024 | 18,85 | 18,95 | 18,65 | 18,85 | 0,00% | - |
| 20.08.2024 | 19,10 | 19,20 | 18,80 | 18,85 | -1,31% | - |
| 19.08.2024 | 19,10 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 16.08.2024 | 19,15 | 19,60 | 19,05 | 19,10 | 0,00% | - |
| 15.08.2024 | 18,80 | 19,40 | 18,75 | 19,10 | 1,33% | - |
| 14.08.2024 | 19,05 | 19,05 | 18,70 | 18,85 | -0,79% | - |
| 13.08.2024 | 18,60 | 19,00 | 18,50 | 19,00 | 2,15% | - |
| 12.08.2024 | 18,85 | 19,00 | 18,55 | 18,60 | -1,59% | - |
| 09.08.2024 | 18,75 | 19,00 | 18,70 | 18,90 | 0,80% | - |
| 08.08.2024 | 18,25 | 18,80 | 18,20 | 18,75 | 2,74% | - |
| 07.08.2024 | 18,25 | 18,65 | 18,10 | 18,25 | 0,00% | - |
| 06.08.2024 | 18,40 | 18,95 | 18,20 | 18,25 | -0,82% | - |
| 05.08.2024 | 19,10 | 19,10 | 17,60 | 18,40 | -3,66% | 250,00 |
| 02.08.2024 | 20,50 | 20,50 | 18,90 | 19,10 | -6,83% | - |
| 01.08.2024 | 21,00 | 21,30 | 20,30 | 20,50 | -2,38% | - |
| 31.07.2024 | 21,10 | 21,40 | 20,90 | 21,00 | -0,47% | - |
| 30.07.2024 | 20,90 | 21,30 | 20,80 | 21,10 | 0,96% | - |
| 29.07.2024 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 26.07.2024 | 21,20 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 25.07.2024 | 21,80 | 22,60 | 20,70 | 21,20 | -3,20% | 100,00 |
| 24.07.2024 | 21,50 | 22,10 | 21,40 | 21,90 | 0,92% | - |
| 23.07.2024 | 21,40 | 21,90 | 20,90 | 21,70 | 1,40% | - |
| 22.07.2024 | 21,10 | 21,70 | 20,90 | 21,40 | 1,42% | - |
| 19.07.2024 | 21,50 | 21,60 | 21,10 | 21,10 | -1,86% | - |
| 18.07.2024 | 21,50 | 22,20 | 21,20 | 21,50 | 0,00% | - |
| 17.07.2024 | 21,70 | 21,80 | 21,10 | 21,50 | -0,92% | - |
| 16.07.2024 | 21,00 | 21,80 | 20,90 | 21,70 | 3,33% | - |
| 15.07.2024 | 19,95 | 21,10 | 19,95 | 21,00 | 4,48% | - |
| 12.07.2024 | 19,95 | 20,30 | 19,90 | 20,10 | 0,50% | - |
| 11.07.2024 | 19,15 | 20,05 | 19,05 | 20,00 | 4,44% | - |
| 10.07.2024 | 19,15 | 19,20 | 19,00 | 19,15 | 0,00% | - |
| 09.07.2024 | 19,10 | 19,30 | 18,90 | 19,15 | 0,52% | - |
| 08.07.2024 | 18,80 | 19,20 | 18,75 | 19,05 | 1,60% | - |