27,930$
0,83%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 27,56 | 28,12 | 27,53 | 27,93 | 0,83% | 2.353.757,00 |
| 07.01.2026 | 28,16 | 28,16 | 27,22 | 27,70 | -1,63% | 1.810.710,00 |
| 06.01.2026 | 27,75 | 28,23 | 27,48 | 28,16 | 1,51% | 2.499.708,00 |
| 05.01.2026 | 27,26 | 28,06 | 27,26 | 27,74 | 1,20% | 2.018.372,00 |
| 02.01.2026 | 27,05 | 27,64 | 26,94 | 27,41 | 1,29% | 1.352.698,00 |
| 31.12.2025 | 27,22 | 27,39 | 26,80 | 27,06 | -0,51% | 1.325.679,00 |
| 30.12.2025 | 27,32 | 27,52 | 27,09 | 27,20 | -0,55% | 1.907.218,00 |
| 29.12.2025 | 27,54 | 27,55 | 27,28 | 27,35 | -0,62% | 991.238,00 |
| 26.12.2025 | 27,58 | 27,68 | 27,34 | 27,52 | -0,51% | 1.093.016,00 |
| 24.12.2025 | 27,62 | 27,80 | 27,47 | 27,66 | 0,14% | 913.102,00 |
| 23.12.2025 | 27,50 | 28,05 | 27,49 | 27,62 | 0,33% | 1.829.809,00 |
| 22.12.2025 | 27,36 | 27,55 | 27,24 | 27,53 | 0,66% | 2.066.409,00 |
| 19.12.2025 | 26,93 | 27,44 | 26,93 | 27,35 | 1,41% | 6.424.864,00 |
| 18.12.2025 | 27,16 | 27,42 | 26,85 | 26,97 | 0,30% | 2.772.003,00 |
| 17.12.2025 | 27,00 | 27,52 | 26,83 | 26,89 | 0,26% | 3.098.525,00 |
| 16.12.2025 | 26,64 | 27,00 | 26,49 | 26,82 | 1,25% | 2.599.055,00 |
| 15.12.2025 | 27,09 | 27,17 | 26,47 | 26,49 | -1,49% | 3.726.549,00 |
| 12.12.2025 | 27,58 | 27,83 | 26,85 | 26,89 | -1,75% | 3.149.109,00 |
| 11.12.2025 | 27,32 | 27,94 | 27,06 | 27,37 | 0,00% | 4.575.086,00 |
| 10.12.2025 | 26,25 | 27,74 | 25,99 | 27,37 | 4,33% | 8.481.869,00 |
| 09.12.2025 | 25,70 | 26,92 | 24,87 | 26,24 | -14,96% | 20.020.717,00 |
| 08.12.2025 | 30,62 | 31,06 | 30,26 | 30,85 | 0,62% | 3.089.591,00 |
| 05.12.2025 | 30,00 | 30,77 | 29,76 | 30,66 | 1,66% | 2.310.334,00 |
| 04.12.2025 | 29,97 | 30,39 | 29,97 | 30,16 | 0,20% | 1.977.892,00 |
| 03.12.2025 | 29,78 | 30,44 | 29,69 | 30,10 | 1,07% | 1.718.935,00 |
| 02.12.2025 | 29,88 | 30,13 | 29,64 | 29,78 | 0,07% | 2.136.950,00 |
| 01.12.2025 | 29,01 | 29,87 | 29,01 | 29,76 | 1,57% | 1.649.018,00 |
| 28.11.2025 | 29,25 | 29,42 | 29,16 | 29,30 | 0,86% | 565.309,00 |
| 26.11.2025 | 28,94 | 29,38 | 28,88 | 29,05 | 0,07% | 1.348.251,00 |
| 25.11.2025 | 28,32 | 29,24 | 28,32 | 29,03 | 2,76% | 1.741.961,00 |
| 24.11.2025 | 27,82 | 28,34 | 27,74 | 28,25 | 1,29% | 2.873.122,00 |
| 21.11.2025 | 27,05 | 28,26 | 27,00 | 27,89 | 3,66% | 2.597.422,00 |
| 20.11.2025 | 27,21 | 27,66 | 26,53 | 26,91 | -0,94% | 1.961.161,00 |
| 19.11.2025 | 26,90 | 27,22 | 26,66 | 27,16 | 1,15% | 1.469.549,00 |
| 18.11.2025 | 26,58 | 27,18 | 26,58 | 26,85 | -0,13% | 2.046.711,00 |
| 17.11.2025 | 27,49 | 28,04 | 26,58 | 26,89 | -2,59% | 2.715.015,00 |
| 14.11.2025 | 28,00 | 28,27 | 27,51 | 27,60 | -2,44% | 3.235.312,00 |
| 13.11.2025 | 27,94 | 28,82 | 27,94 | 28,29 | 0,32% | 4.252.308,00 |
| 12.11.2025 | 26,88 | 28,30 | 26,81 | 28,20 | 5,28% | 4.185.107,00 |
| 11.11.2025 | 26,78 | 26,87 | 26,54 | 26,79 | -0,17% | 1.393.445,00 |
| 10.11.2025 | 26,91 | 27,12 | 26,49 | 26,83 | 0,26% | 2.325.025,00 |
| 07.11.2025 | 26,60 | 26,80 | 25,95 | 26,76 | 0,04% | 2.355.507,00 |
| 06.11.2025 | 27,33 | 27,60 | 26,71 | 26,75 | -2,30% | 1.478.689,00 |
| 05.11.2025 | 27,37 | 27,70 | 26,91 | 27,38 | 0,96% | 1.994.488,00 |
| 04.11.2025 | 27,23 | 27,55 | 26,99 | 27,12 | -0,48% | 1.657.762,00 |
| 03.11.2025 | 26,71 | 27,40 | 26,38 | 27,25 | 1,49% | 1.722.243,00 |
| 31.10.2025 | 26,60 | 26,91 | 26,41 | 26,85 | 0,90% | 1.802.343,00 |
| 30.10.2025 | 26,92 | 27,15 | 26,43 | 26,61 | -1,41% | 2.966.812,00 |
| 29.10.2025 | 27,99 | 28,14 | 26,85 | 26,99 | -4,46% | 3.312.080,00 |
| 28.10.2025 | 28,48 | 28,60 | 28,13 | 28,25 | -0,70% | 2.972.633,00 |
| 27.10.2025 | 27,86 | 28,47 | 27,55 | 28,45 | 3,01% | 3.261.761,00 |
| 24.10.2025 | 29,81 | 30,00 | 27,32 | 27,62 | 3,33% | 10.041.717,00 |
| 23.10.2025 | 26,71 | 27,19 | 26,59 | 26,73 | -1,00% | 6.510.661,00 |
| 22.10.2025 | 26,77 | 27,10 | 26,47 | 27,00 | 0,93% | 3.264.022,00 |
| 21.10.2025 | 26,03 | 27,04 | 26,03 | 26,75 | 2,57% | 2.878.342,00 |
| 20.10.2025 | 25,73 | 26,11 | 25,58 | 26,08 | 1,52% | 1.682.860,00 |
| 17.10.2025 | 25,36 | 25,79 | 25,34 | 25,69 | 1,98% | 2.009.069,00 |
| 16.10.2025 | 26,30 | 26,34 | 25,13 | 25,19 | -4,22% | 2.436.675,00 |
| 15.10.2025 | 26,45 | 26,74 | 26,27 | 26,30 | 0,00% | 2.652.770,00 |
| 14.10.2025 | 25,16 | 26,79 | 25,16 | 26,30 | 3,14% | 3.305.115,00 |
| 13.10.2025 | 25,95 | 26,06 | 25,40 | 25,50 | -0,62% | 2.725.950,00 |
| 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% | 1.641.875,00 |
| 08.10.2025 | 27,21 | 27,21 | 26,47 | 26,57 | -1,74% | 2.874.210,00 |
| 07.10.2025 | 26,90 | 27,15 | 26,41 | 27,04 | -0,29% | 3.430.440,00 |
| 06.10.2025 | 27,66 | 27,87 | 27,09 | 27,12 | -1,53% | 2.937.653,00 |
| 03.10.2025 | 27,37 | 27,70 | 27,04 | 27,54 | 1,14% | 224.158,00 |
| 02.10.2025 | 27,47 | 27,53 | 26,76 | 27,23 | -0,62% | 3.014.944,00 |
| 01.10.2025 | 27,35 | 27,82 | 27,29 | 27,40 | -1,01% | 3.429.381,00 |
| 30.09.2025 | 28,01 | 28,10 | 26,77 | 27,68 | -1,25% | 5.052.633,00 |
| 29.09.2025 | 28,18 | 28,22 | 27,67 | 28,03 | 0,43% | 3.369.074,00 |
| 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% | 3.011.389,00 |
| 24.09.2025 | 28,00 | 28,50 | 28,00 | 28,44 | 1,64% | 2.325.591,00 |
| 23.09.2025 | 28,62 | 28,70 | 27,95 | 27,98 | -2,00% | 2.550.543,00 |
| 22.09.2025 | 28,24 | 28,67 | 28,15 | 28,55 | 0,42% | 2.697.003,00 |
| 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% | 3.040.746,00 |
| 17.09.2025 | 28,13 | 28,47 | 27,85 | 28,11 | 0,25% | 4.114.164,00 |
| 16.09.2025 | 27,99 | 28,50 | 27,67 | 28,04 | 0,65% | 2.733.323,00 |
| 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 | -2,04% | 4.905.003,00 |
| 08.09.2025 | 31,15 | 31,27 | 30,30 | 30,44 | -2,15% | 2.625.849,00 |
| 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% | 1.808.981,00 |
| 02.09.2025 | 31,05 | 31,14 | 30,32 | 30,98 | -0,96% | 1.996.082,00 |
| 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% | 1.473.708,00 |
| 27.08.2025 | 31,83 | 32,07 | 31,68 | 31,71 | -0,44% | 1.707.034,00 |
| 26.08.2025 | 31,50 | 31,99 | 31,48 | 31,85 | 1,08% | 1.959.032,00 |
| 25.08.2025 | 31,73 | 31,87 | 31,32 | 31,51 | -0,69% | 1.544.009,00 |
| 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% | 1.194.416,00 |
| 18.08.2025 | 30,18 | 31,76 | 30,02 | 30,63 | 1,02% | 2.688.719,00 |