31,720$
2,85%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.194.416,00 |
| 18.08.2025 | 30,18 | 31,76 | 30,02 | 30,63 | 1,02% | 2.688.719,00 |
| 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% | 1.198.098,00 |
| 13.08.2025 | 32,75 | 33,17 | 32,74 | 33,09 | 1,63% | 1.953.910,00 |
| 12.08.2025 | 32,01 | 32,65 | 32,00 | 32,56 | 2,54% | 1.262.130,00 |
| 11.08.2025 | 32,02 | 32,25 | 31,69 | 31,76 | -0,42% | 1.220.707,00 |
| 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% | 1.259.009,00 |
| 05.08.2025 | 32,07 | 32,07 | 31,29 | 31,80 | -0,19% | 2.043.408,00 |
| 04.08.2025 | 31,48 | 32,00 | 31,34 | 31,86 | 2,02% | 1.811.730,00 |
| 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% | 1.769.968,00 |
| 30.07.2025 | 32,28 | 32,39 | 31,70 | 31,82 | -1,24% | 2.779.802,00 |
| 29.07.2025 | 32,96 | 33,02 | 31,85 | 32,22 | -1,74% | 2.755.953,00 |
| 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% | 2.670.701,00 |
| 23.07.2025 | 33,14 | 33,50 | 32,88 | 33,02 | 0,79% | 1.723.550,00 |
| 22.07.2025 | 32,75 | 33,19 | 32,43 | 32,76 | 0,12% | 1.859.036,00 |
| 21.07.2025 | 32,86 | 33,20 | 32,68 | 32,72 | -0,34% | 1.535.367,00 |
| 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% | 1.674.422,00 |
| 16.07.2025 | 32,88 | 32,96 | 32,27 | 32,70 | 0,20% | 1.474.004,00 |
| 15.07.2025 | 33,43 | 33,65 | 32,61 | 32,63 | -2,80% | 2.571.088,00 |
| 14.07.2025 | 33,42 | 33,59 | 33,07 | 33,57 | 0,48% | 1.925.675,00 |
| 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% | 2.701.648,00 |
| 09.07.2025 | 33,87 | 33,99 | 33,01 | 33,14 | -1,81% | 2.911.381,00 |
| 08.07.2025 | 34,66 | 34,97 | 33,73 | 33,75 | -1,89% | 2.834.794,00 |
| 07.07.2025 | 33,70 | 34,41 | 33,57 | 34,40 | 1,56% | 1.940.724,00 |
| 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% | 1.911.612,00 |
| 01.07.2025 | 32,68 | 33,88 | 32,47 | 33,36 | 1,74% | 2.817.768,00 |
| 30.06.2025 | 33,06 | 33,26 | 32,74 | 32,79 | -0,52% | 1.505.706,00 |
| 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% | 1.390.354,00 |
| 24.06.2025 | 32,00 | 32,29 | 31,93 | 32,12 | 1,32% | 1.371.243,00 |
| 23.06.2025 | 31,49 | 31,73 | 30,96 | 31,70 | 0,38% | 1.561.752,00 |
| 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% | 1.588.883,00 |
| 16.06.2025 | 31,49 | 32,09 | 31,49 | 31,82 | 1,99% | 1.497.876,00 |
| 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% | 1.740.475,00 |
| 11.06.2025 | 31,74 | 31,77 | 31,22 | 31,68 | 0,28% | 1.712.676,00 |
| 10.06.2025 | 31,90 | 31,90 | 31,51 | 31,59 | -0,79% | 1.355.453,00 |
| 09.06.2025 | 32,48 | 32,48 | 31,80 | 31,84 | -1,00% | 1.491.016,00 |
| 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% | 2.067.600,00 |
| 04.06.2025 | 32,68 | 32,84 | 32,17 | 32,18 | -1,50% | 1.501.976,00 |
| 03.06.2025 | 32,39 | 32,92 | 32,03 | 32,67 | 0,93% | 1.479.711,00 |
| 02.06.2025 | 32,35 | 32,47 | 31,65 | 32,37 | 0,00% | 1.979.174,00 |
| 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% | 1.976.336,00 |
| 28.05.2025 | 34,19 | 34,33 | 33,35 | 33,51 | -2,47% | 1.729.798,00 |
| 27.05.2025 | 34,00 | 34,55 | 33,68 | 34,36 | 2,32% | 2.070.810,00 |
| 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% | 2.345.584,00 |
| 21.05.2025 | 33,33 | 33,57 | 32,77 | 32,79 | -2,41% | 1.174.371,00 |
| 20.05.2025 | 33,82 | 33,90 | 33,51 | 33,60 | -0,59% | 1.026.823,00 |
| 19.05.2025 | 33,50 | 33,94 | 33,41 | 33,80 | 0,33% | 1.233.691,00 |
| 16.05.2025 | 33,17 | 33,80 | 33,17 | 33,69 | 0,87% | 1.568.412,00 |
| 15.05.2025 | 33,33 | 33,58 | 32,85 | 33,40 | -0,68% | 1.688.490,00 |
| 14.05.2025 | 33,42 | 33,81 | 33,38 | 33,63 | -0,21% | 1.456.897,00 |
| 13.05.2025 | 33,40 | 33,88 | 33,37 | 33,70 | 1,17% | 1.817.437,00 |
| 12.05.2025 | 32,83 | 33,85 | 32,76 | 33,31 | 3,51% | 2.189.668,00 |
| 09.05.2025 | 32,00 | 32,25 | 31,70 | 32,18 | 0,69% | 1.806.473,00 |
| 08.05.2025 | 31,76 | 32,46 | 31,61 | 31,96 | 1,40% | 2.182.914,00 |
| 07.05.2025 | 31,44 | 31,76 | 31,21 | 31,52 | 1,25% | 3.457.290,00 |
| 06.05.2025 | 31,18 | 31,43 | 30,93 | 31,13 | -1,08% | 1.743.297,00 |
| 05.05.2025 | 30,74 | 31,72 | 30,52 | 31,47 | 0,90% | 2.094.573,00 |
| 02.05.2025 | 30,49 | 31,25 | 30,27 | 31,19 | 4,00% | 2.562.361,00 |
| 01.05.2025 | 28,83 | 30,23 | 28,78 | 29,99 | 3,74% | 3.118.699,00 |
| 30.04.2025 | 28,51 | 29,00 | 27,95 | 28,91 | 0,31% | 2.634.339,00 |
| 29.04.2025 | 28,25 | 29,58 | 28,25 | 28,82 | 2,16% | 3.142.801,00 |
| 28.04.2025 | 27,57 | 28,29 | 27,51 | 28,21 | 1,66% | 2.282.948,00 |
| 25.04.2025 | 28,41 | 28,43 | 27,59 | 27,75 | -1,39% | 3.229.778,00 |
| 24.04.2025 | 27,13 | 28,37 | 27,13 | 28,14 | 3,68% | 3.355.654,00 |
| 23.04.2025 | 27,47 | 28,18 | 27,00 | 27,14 | 1,61% | 2.482.638,00 |
| 22.04.2025 | 26,37 | 26,80 | 26,10 | 26,71 | 2,57% | 3.338.446,00 |
| 21.04.2025 | 26,70 | 26,90 | 25,93 | 26,04 | -2,76% | 1.669.019,00 |
| 17.04.2025 | 26,40 | 27,17 | 26,27 | 26,78 | 1,90% | 1.979.295,00 |
| 16.04.2025 | 26,40 | 26,67 | 25,99 | 26,28 | -1,39% | 1.746.551,00 |
| 15.04.2025 | 26,13 | 27,60 | 26,13 | 26,65 | 2,11% | 1.728.152,00 |
| 14.04.2025 | 26,04 | 26,44 | 25,82 | 26,10 | 2,51% | 1.687.172,00 |
| 11.04.2025 | 25,65 | 25,87 | 24,68 | 25,46 | -1,30% | 2.519.268,00 |
| 10.04.2025 | 26,47 | 26,49 | 25,09 | 25,80 | -5,27% | 2.014.668,00 |
| 09.04.2025 | 24,56 | 27,59 | 23,99 | 27,23 | 9,67% | 3.606.712,00 |
| 08.04.2025 | 26,27 | 26,79 | 24,36 | 24,83 | -0,36% | 3.407.511,00 |
| 07.04.2025 | 24,36 | 26,05 | 23,81 | 24,92 | -2,43% | 5.948.417,00 |
| 04.04.2025 | 26,22 | 26,59 | 24,63 | 25,54 | -6,69% | 3.955.911,00 |
| 03.04.2025 | 28,60 | 29,14 | 27,31 | 27,37 | -9,19% | 3.227.264,00 |
| 02.04.2025 | 29,23 | 30,70 | 29,10 | 30,14 | 1,76% | 2.047.182,00 |
| 01.04.2025 | 29,17 | 29,71 | 28,89 | 29,62 | 0,85% | 1.738.199,00 |