28,900€
0,70%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 28,80 | 29,40 | 28,80 | 28,90 | 0,70% | - |
| 05.02.2025 | 27,90 | 28,80 | 27,60 | 28,70 | 2,87% | - |
| 04.02.2025 | 27,20 | 27,90 | 26,90 | 27,90 | 2,20% | - |
| 03.02.2025 | 26,70 | 27,30 | 26,40 | 27,30 | 1,49% | - |
| 31.01.2025 | 27,70 | 27,90 | 26,90 | 26,90 | -2,18% | - |
| 30.01.2025 | 27,50 | 27,90 | 27,30 | 27,50 | -0,36% | - |
| 29.01.2025 | 27,40 | 27,80 | 27,30 | 27,60 | 1,10% | - |
| 28.01.2025 | 27,30 | 27,60 | 27,10 | 27,30 | 0,00% | - |
| 27.01.2025 | 27,70 | 27,70 | 26,70 | 27,30 | -1,44% | - |
| 24.01.2025 | 28,10 | 29,90 | 27,60 | 27,70 | -1,42% | - |
| 23.01.2025 | 27,90 | 28,60 | 27,80 | 28,10 | 0,72% | - |
| 22.01.2025 | 27,40 | 28,00 | 27,40 | 27,90 | 1,45% | - |
| 21.01.2025 | 27,00 | 27,70 | 27,00 | 27,50 | 1,85% | - |
| 20.01.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -1,10% | - |
| 17.01.2025 | 27,30 | 27,70 | 27,30 | 27,30 | -0,36% | - |
| 16.01.2025 | 27,30 | 27,70 | 27,10 | 27,40 | 0,37% | - |
| 15.01.2025 | 26,80 | 27,70 | 26,50 | 27,30 | 1,87% | - |
| 14.01.2025 | 26,60 | 27,10 | 26,30 | 26,80 | 0,37% | 365,00 |
| 13.01.2025 | 26,40 | 26,70 | 26,00 | 26,70 | 1,52% | - |
| 10.01.2025 | 26,70 | 26,70 | 26,10 | 26,30 | -1,13% | - |
| 09.01.2025 | 26,90 | 26,90 | 26,60 | 26,60 | -0,37% | - |
| 08.01.2025 | 27,30 | 27,30 | 26,50 | 26,70 | -0,74% | - |
| 07.01.2025 | 27,10 | 27,50 | 26,70 | 26,90 | -0,74% | - |
| 06.01.2025 | 27,30 | 27,90 | 26,90 | 27,10 | -0,73% | - |
| 03.01.2025 | 26,90 | 27,30 | 26,40 | 27,30 | 2,25% | - |
| 02.01.2025 | 26,60 | 27,20 | 26,30 | 26,70 | 0,38% | - |
| 30.12.2024 | 26,50 | 27,00 | 26,50 | 26,60 | 0,00% | - |
| 27.12.2024 | 26,40 | 27,20 | 26,40 | 26,60 | 0,76% | - |
| 23.12.2024 | 26,70 | 27,00 | 25,90 | 26,40 | -1,12% | - |
| 20.12.2024 | 26,50 | 27,10 | 26,20 | 26,70 | 0,75% | - |
| 19.12.2024 | 25,90 | 26,90 | 25,80 | 26,50 | 1,92% | - |
| 18.12.2024 | 26,40 | 26,70 | 25,70 | 26,00 | -1,14% | 114,00 |
| 17.12.2024 | 25,80 | 26,70 | 25,80 | 26,30 | 0,77% | - |
| 16.12.2024 | 25,90 | 26,50 | 25,70 | 26,10 | 0,77% | - |
| 13.12.2024 | 25,90 | 26,10 | 25,70 | 25,90 | -0,38% | - |
| 12.12.2024 | 25,30 | 26,10 | 25,00 | 26,00 | 2,77% | - |
| 11.12.2024 | 24,90 | 25,30 | 24,90 | 25,30 | 1,61% | - |
| 10.12.2024 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 09.12.2024 | 25,10 | 25,30 | 24,50 | 24,70 | -1,59% | - |
| 06.12.2024 | 24,80 | 25,60 | 24,70 | 25,10 | 0,80% | - |
| 05.12.2024 | 25,50 | 25,60 | 24,70 | 24,90 | -2,35% | - |
| 04.12.2024 | 25,30 | 25,50 | 24,90 | 25,50 | 1,19% | - |
| 03.12.2024 | 25,30 | 25,80 | 25,00 | 25,20 | -0,40% | - |
| 02.12.2024 | 25,90 | 26,50 | 25,30 | 25,30 | -2,32% | - |
| 29.11.2024 | 25,90 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 28.11.2024 | 26,10 | 26,10 | 25,80 | 25,90 | 0,78% | - |
| 27.11.2024 | 26,10 | 26,30 | 25,30 | 25,70 | -1,91% | - |
| 26.11.2024 | 26,50 | 26,70 | 26,10 | 26,20 | -1,13% | - |
| 25.11.2024 | 25,80 | 26,90 | 25,80 | 26,50 | 3,11% | - |
| 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% | - |