21,890$
2,43%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,59 | 21,92 | 21,46 | 21,89 | 2,48% | 305.413,00 |
| 04.11.2024 | 21,61 | 21,79 | 21,10 | 21,36 | -1,57% | 2.060.578,00 |
| 01.11.2024 | 22,14 | 22,21 | 21,66 | 21,70 | -1,45% | 1.402.695,00 |
| 31.10.2024 | 22,55 | 22,70 | 22,01 | 22,02 | -2,39% | 936.919,00 |
| 30.10.2024 | 22,14 | 22,75 | 22,04 | 22,56 | 1,81% | 1.752.886,00 |
| 29.10.2024 | 22,17 | 22,38 | 21,98 | 22,16 | -0,85% | 1.621.609,00 |
| 28.10.2024 | 22,14 | 22,51 | 21,92 | 22,35 | 2,05% | 2.066.971,00 |
| 25.10.2024 | 22,43 | 22,69 | 21,87 | 21,90 | -1,40% | 2.880.563,00 |
| 24.10.2024 | 21,83 | 22,57 | 21,54 | 22,21 | -2,59% | 4.723.966,00 |
| 23.10.2024 | 22,82 | 23,15 | 22,69 | 22,80 | -1,00% | 1.310.234,00 |
| 22.10.2024 | 22,89 | 23,09 | 22,82 | 23,03 | 0,35% | 1.363.932,00 |
| 21.10.2024 | 23,14 | 23,25 | 22,69 | 22,95 | -1,12% | 1.505.571,00 |
| 18.10.2024 | 23,60 | 23,60 | 22,92 | 23,21 | -1,82% | 1.294.140,00 |
| 17.10.2024 | 23,63 | 23,65 | 23,41 | 23,64 | 0,55% | 1.115.361,00 |
| 16.10.2024 | 23,32 | 23,72 | 23,27 | 23,51 | 1,42% | 1.486.442,00 |
| 15.10.2024 | 23,09 | 23,49 | 22,99 | 23,18 | 0,39% | 1.133.761,00 |
| 14.10.2024 | 23,33 | 23,33 | 22,83 | 23,09 | -0,77% | 1.535.559,00 |
| 11.10.2024 | 22,86 | 23,42 | 22,77 | 23,27 | 2,56% | 1.085.128,00 |
| 10.10.2024 | 22,74 | 22,88 | 22,60 | 22,69 | -0,26% | 932.610,00 |
| 09.10.2024 | 22,88 | 23,04 | 22,70 | 22,75 | -0,44% | 1.273.711,00 |
| 08.10.2024 | 23,00 | 23,07 | 22,70 | 22,85 | -0,39% | 639.071,00 |
| 07.10.2024 | 22,65 | 22,96 | 22,48 | 22,94 | 0,79% | 1.064.362,00 |
| 04.10.2024 | 22,41 | 22,78 | 22,10 | 22,76 | 3,38% | 1.007.405,00 |
| 03.10.2024 | 21,87 | 22,13 | 21,69 | 22,02 | 0,11% | 706.342,00 |
| 02.10.2024 | 22,29 | 22,51 | 21,93 | 21,99 | 0,07% | 1.535.887,00 |
| 01.10.2024 | 22,77 | 22,82 | 21,95 | 21,98 | -3,98% | 1.055.864,00 |
| 30.09.2024 | 22,43 | 22,95 | 22,29 | 22,89 | 1,44% | 1.496.682,00 |
| 27.09.2024 | 22,50 | 22,83 | 22,37 | 22,56 | 1,39% | 1.214.445,00 |
| 26.09.2024 | 22,02 | 22,26 | 21,95 | 22,25 | 1,83% | 1.153.751,00 |
| 25.09.2024 | 21,91 | 22,01 | 21,73 | 21,85 | 1,49% | 3.226.174,00 |
| 24.09.2024 | 22,07 | 22,14 | 21,44 | 21,53 | -2,45% | 1.522.630,00 |
| 23.09.2024 | 22,19 | 22,32 | 22,00 | 22,07 | 0,00% | 969.782,00 |
| 20.09.2024 | 22,04 | 22,13 | 21,85 | 22,07 | -0,05% | 3.231.072,00 |
| 19.09.2024 | 22,18 | 22,47 | 21,93 | 22,08 | 1,56% | 1.469.106,00 |
| 18.09.2024 | 21,55 | 22,20 | 21,44 | 21,74 | 0,74% | 1.041.493,00 |
| 17.09.2024 | 21,34 | 21,89 | 21,34 | 21,58 | 1,65% | 1.086.645,00 |
| 16.09.2024 | 21,35 | 21,56 | 21,22 | 21,23 | 0,00% | 1.282.952,00 |
| 13.09.2024 | 21,09 | 21,29 | 21,05 | 21,23 | 1,55% | 1.086.584,00 |
| 12.09.2024 | 20,22 | 21,00 | 20,10 | 20,91 | 4,21% | 1.712.386,00 |
| 11.09.2024 | 19,98 | 20,18 | 19,75 | 20,06 | -0,84% | 1.524.176,00 |
| 10.09.2024 | 20,18 | 20,28 | 19,64 | 20,23 | 0,35% | 2.391.603,00 |
| 09.09.2024 | 20,28 | 20,46 | 19,94 | 20,16 | 0,10% | 1.792.527,00 |
| 06.09.2024 | 20,88 | 21,11 | 20,12 | 20,14 | -3,73% | 1.309.048,00 |
| 05.09.2024 | 21,37 | 21,44 | 20,89 | 20,92 | -1,55% | 1.080.480,00 |
| 04.09.2024 | 21,60 | 21,82 | 21,19 | 21,25 | -2,12% | 1.085.976,00 |
| 03.09.2024 | 21,78 | 21,99 | 21,54 | 21,71 | -1,59% | 1.111.630,00 |
| 30.08.2024 | 21,74 | 22,11 | 21,64 | 22,06 | 1,85% | 1.341.910,00 |
| 29.08.2024 | 21,74 | 21,87 | 21,35 | 21,66 | 0,46% | 909.687,00 |
| 28.08.2024 | 21,10 | 21,70 | 21,10 | 21,56 | 1,94% | 1.326.225,00 |
| 27.08.2024 | 21,38 | 21,47 | 21,14 | 21,15 | -1,67% | 826.638,00 |
| 26.08.2024 | 21,83 | 21,91 | 21,48 | 21,51 | -0,65% | 596.434,00 |
| 23.08.2024 | 21,18 | 21,71 | 21,09 | 21,65 | 2,85% | 928.054,00 |
| 22.08.2024 | 21,00 | 21,12 | 20,93 | 21,05 | 0,24% | 759.115,00 |
| 21.08.2024 | 21,02 | 21,07 | 20,76 | 21,00 | 0,10% | 1.164.370,00 |
| 20.08.2024 | 21,19 | 21,19 | 20,84 | 20,98 | -0,99% | 845.286,00 |
| 19.08.2024 | 20,97 | 21,20 | 20,94 | 21,19 | 0,62% | 946.863,00 |
| 16.08.2024 | 21,01 | 21,29 | 20,96 | 21,06 | 0,24% | 1.338.538,00 |
| 15.08.2024 | 21,06 | 21,26 | 20,91 | 21,01 | 1,64% | 1.211.475,00 |
| 14.08.2024 | 20,83 | 20,95 | 20,63 | 20,67 | -0,14% | 1.000.939,00 |
| 13.08.2024 | 20,51 | 20,73 | 20,40 | 20,70 | 1,77% | 879.806,00 |
| 12.08.2024 | 20,65 | 20,81 | 20,29 | 20,34 | -1,36% | 1.153.895,00 |
| 09.08.2024 | 20,43 | 20,74 | 20,40 | 20,62 | 0,83% | 862.604,00 |
| 08.08.2024 | 20,11 | 20,50 | 20,11 | 20,45 | 2,56% | 817.009,00 |
| 07.08.2024 | 20,30 | 20,31 | 19,79 | 19,94 | 0,10% | 2.007.053,00 |
| 06.08.2024 | 20,13 | 20,63 | 19,90 | 19,92 | -1,04% | 2.153.058,00 |
| 05.08.2024 | 19,99 | 20,62 | 19,39 | 20,13 | -3,41% | 1.566.151,00 |
| 02.08.2024 | 21,65 | 21,70 | 20,64 | 20,84 | -5,66% | 2.023.390,00 |
| 01.08.2024 | 22,70 | 22,90 | 21,98 | 22,09 | -2,69% | 1.439.540,00 |
| 31.07.2024 | 22,83 | 23,10 | 22,59 | 22,70 | -0,44% | 951.474,00 |
| 30.07.2024 | 22,67 | 23,01 | 22,53 | 22,80 | 1,06% | 1.573.982,00 |
| 29.07.2024 | 22,70 | 22,77 | 22,45 | 22,56 | -0,75% | 1.432.839,00 |
| 26.07.2024 | 23,03 | 23,10 | 22,64 | 22,73 | -1,09% | 1.919.754,00 |
| 25.07.2024 | 23,22 | 23,72 | 22,27 | 22,98 | -2,79% | 3.133.696,00 |
| 24.07.2024 | 23,34 | 23,93 | 23,30 | 23,64 | 0,60% | 3.430.680,00 |
| 23.07.2024 | 23,31 | 23,69 | 22,97 | 23,50 | 0,77% | 1.729.119,00 |
| 22.07.2024 | 22,99 | 23,40 | 22,82 | 23,32 | 1,70% | 1.824.206,00 |
| 19.07.2024 | 23,31 | 23,40 | 22,91 | 22,93 | -1,80% | 1.512.258,00 |
| 18.07.2024 | 23,49 | 23,95 | 23,25 | 23,35 | -0,64% | 1.673.310,00 |
| 17.07.2024 | 23,35 | 23,83 | 23,35 | 23,50 | -0,84% | 1.530.694,00 |
| 16.07.2024 | 23,03 | 23,74 | 22,94 | 23,70 | 3,45% | 2.828.508,00 |
| 15.07.2024 | 22,10 | 23,04 | 22,10 | 22,91 | 4,56% | 1.538.193,00 |
| 12.07.2024 | 21,79 | 21,99 | 21,71 | 21,91 | 0,92% | 1.066.086,00 |
| 11.07.2024 | 21,00 | 21,77 | 20,93 | 21,71 | 4,58% | 1.557.864,00 |
| 10.07.2024 | 20,70 | 20,80 | 20,54 | 20,76 | 0,29% | 1.105.303,00 |
| 09.07.2024 | 20,68 | 20,85 | 20,58 | 20,70 | 0,24% | 1.136.668,00 |
| 08.07.2024 | 20,54 | 20,78 | 20,50 | 20,65 | 1,52% | 1.229.289,00 |
| 05.07.2024 | 20,72 | 20,82 | 20,32 | 20,34 | -2,59% | 1.740.937,00 |
| 03.07.2024 | 20,91 | 21,07 | 20,80 | 20,88 | -0,05% | 1.192.175,00 |
| 02.07.2024 | 20,71 | 20,95 | 20,64 | 20,89 | 0,87% | 1.312.580,00 |
| 01.07.2024 | 20,88 | 21,07 | 20,63 | 20,71 | -0,38% | 1.265.012,00 |
| 28.06.2024 | 20,69 | 21,17 | 20,64 | 20,79 | 1,37% | 4.061.406,00 |
| 27.06.2024 | 20,47 | 20,55 | 20,40 | 20,51 | -0,15% | 1.937.493,00 |
| 26.06.2024 | 20,58 | 20,71 | 20,44 | 20,54 | -0,63% | 946.703,00 |
| 25.06.2024 | 20,91 | 20,99 | 20,62 | 20,67 | -1,52% | 666.399,00 |
| 24.06.2024 | 20,85 | 21,34 | 20,80 | 20,99 | 0,82% | 1.761.440,00 |
| 21.06.2024 | 20,70 | 20,90 | 20,57 | 20,82 | 0,77% | 2.871.706,00 |
| 20.06.2024 | 20,51 | 20,75 | 20,51 | 20,66 | 0,73% | 914.954,00 |
| 18.06.2024 | 20,25 | 20,62 | 20,24 | 20,51 | 0,34% | 952.937,00 |
| 17.06.2024 | 19,96 | 20,50 | 19,96 | 20,44 | 2,05% | 1.256.675,00 |
| 14.06.2024 | 20,42 | 20,54 | 20,02 | 20,03 | -2,96% | 1.214.496,00 |