27,770$
-1,31%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 28,41 | 28,43 | 27,59 | 27,75 | -1,39% | 3.227.183,00 |
| 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 |
| 31.03.2025 | 28,42 | 29,56 | 28,23 | 29,37 | 1,63% | 1.936.441,00 |
| 28.03.2025 | 29,63 | 29,93 | 28,71 | 28,90 | -2,79% | 1.682.130,00 |
| 27.03.2025 | 29,83 | 30,01 | 29,38 | 29,73 | -0,67% | 1.678.076,00 |
| 26.03.2025 | 30,15 | 30,49 | 29,82 | 29,93 | -0,37% | 2.371.447,00 |
| 25.03.2025 | 30,43 | 30,82 | 30,00 | 30,04 | -1,25% | 1.905.946,00 |
| 24.03.2025 | 30,15 | 30,58 | 29,86 | 30,42 | 2,42% | 3.131.819,00 |
| 21.03.2025 | 29,51 | 29,84 | 29,19 | 29,70 | -0,57% | 22.118.212,00 |
| 20.03.2025 | 29,74 | 30,56 | 29,52 | 29,87 | -0,80% | 3.640.091,00 |
| 19.03.2025 | 29,22 | 30,42 | 29,07 | 30,11 | 3,36% | 3.693.392,00 |
| 18.03.2025 | 29,11 | 29,47 | 28,87 | 29,13 | -0,44% | 2.740.675,00 |
| 17.03.2025 | 28,91 | 29,42 | 28,38 | 29,26 | 0,00% | 3.772.903,00 |
| 14.03.2025 | 28,80 | 29,47 | 28,56 | 29,26 | 3,17% | 2.237.680,00 |
| 13.03.2025 | 28,93 | 29,20 | 28,21 | 28,36 | -1,49% | 3.594.328,00 |
| 12.03.2025 | 28,96 | 29,12 | 28,08 | 28,79 | 1,20% | 3.372.686,00 |
| 11.03.2025 | 28,57 | 28,96 | 27,73 | 28,45 | -1,28% | 3.191.309,00 |
| 10.03.2025 | 29,46 | 30,27 | 28,27 | 28,82 | -2,17% | 3.327.081,00 |
| 07.03.2025 | 28,87 | 29,59 | 28,10 | 29,46 | 1,59% | 2.983.798,00 |
| 06.03.2025 | 28,94 | 29,21 | 28,04 | 29,00 | -0,92% | 2.912.662,00 |
| 05.03.2025 | 28,94 | 29,47 | 28,66 | 29,27 | 0,52% | 2.426.833,00 |
| 04.03.2025 | 28,78 | 29,62 | 27,70 | 29,12 | -0,48% | 4.819.362,00 |
| 03.03.2025 | 30,33 | 30,69 | 29,11 | 29,26 | -3,08% | 1.976.890,00 |
| 28.02.2025 | 30,04 | 30,47 | 29,78 | 30,19 | 0,20% | 3.520.888,00 |
| 27.02.2025 | 30,06 | 30,38 | 29,62 | 30,13 | 0,10% | 2.820.035,00 |
| 26.02.2025 | 30,26 | 30,92 | 30,04 | 30,10 | 0,27% | 3.084.942,00 |
| 25.02.2025 | 30,59 | 30,79 | 29,88 | 30,02 | -1,83% | 3.117.255,00 |
| 24.02.2025 | 30,82 | 31,22 | 30,14 | 30,58 | -0,33% | 2.323.071,00 |
| 21.02.2025 | 32,05 | 32,25 | 30,64 | 30,68 | -4,21% | 5.500.445,00 |
| 20.02.2025 | 32,55 | 32,60 | 31,44 | 32,03 | -1,54% | 3.434.153,00 |
| 19.02.2025 | 32,30 | 32,65 | 32,22 | 32,53 | -0,03% | 3.261.272,00 |
| 18.02.2025 | 31,67 | 32,60 | 31,29 | 32,54 | 3,53% | 4.221.432,00 |
| 14.02.2025 | 30,15 | 31,46 | 29,94 | 31,43 | 4,70% | 2.796.976,00 |
| 13.02.2025 | 29,73 | 30,18 | 29,30 | 30,02 | 1,76% | 2.079.166,00 |
| 12.02.2025 | 29,00 | 29,58 | 28,96 | 29,50 | 1,34% | 2.192.184,00 |
| 11.02.2025 | 28,88 | 29,15 | 28,80 | 29,11 | 0,07% | 2.080.551,00 |
| 10.02.2025 | 30,14 | 30,16 | 29,07 | 29,09 | -2,87% | 2.009.680,00 |
| 07.02.2025 | 30,08 | 30,25 | 29,94 | 29,95 | -0,33% | 2.083.973,00 |
| 06.02.2025 | 30,26 | 30,27 | 29,83 | 30,05 | 0,33% | 2.349.779,00 |
| 05.02.2025 | 29,27 | 29,99 | 29,27 | 29,95 | 3,24% | 2.761.843,00 |
| 04.02.2025 | 28,05 | 29,06 | 27,98 | 29,01 | 3,57% | 2.748.614,00 |
| 03.02.2025 | 27,35 | 28,07 | 27,06 | 28,01 | 0,36% | 1.522.113,00 |
| 31.01.2025 | 28,76 | 28,76 | 27,82 | 27,91 | -2,82% | 3.213.712,00 |
| 30.01.2025 | 28,91 | 29,08 | 28,43 | 28,72 | 0,07% | 1.858.833,00 |
| 29.01.2025 | 28,42 | 28,90 | 28,22 | 28,70 | 0,42% | 1.580.805,00 |
| 28.01.2025 | 28,58 | 28,74 | 28,26 | 28,58 | -0,21% | 1.246.737,00 |
| 27.01.2025 | 28,78 | 28,96 | 28,21 | 28,64 | -1,28% | 2.766.770,00 |
| 24.01.2025 | 30,64 | 31,49 | 28,95 | 29,01 | -0,99% | 5.580.619,00 |
| 23.01.2025 | 29,08 | 29,75 | 29,08 | 29,30 | 0,76% | 3.623.331,00 |
| 22.01.2025 | 28,89 | 29,20 | 28,74 | 29,08 | 1,79% | 3.093.336,00 |
| 21.01.2025 | 28,23 | 28,81 | 28,01 | 28,57 | 2,11% | 2.487.201,00 |
| 17.01.2025 | 28,44 | 28,55 | 27,95 | 27,98 | -0,53% | 1.926.354,00 |
| 16.01.2025 | 28,16 | 28,52 | 27,97 | 28,13 | -0,25% | 2.104.552,00 |
| 15.01.2025 | 27,95 | 28,44 | 27,89 | 28,20 | 2,06% | 3.905.981,00 |
| 14.01.2025 | 27,53 | 27,75 | 27,15 | 27,63 | 1,39% | 3.054.950,00 |
| 13.01.2025 | 26,72 | 27,27 | 26,55 | 27,25 | 1,11% | 1.798.290,00 |
| 10.01.2025 | 27,01 | 27,34 | 26,83 | 26,95 | -1,96% | 2.811.587,00 |
| 08.01.2025 | 27,87 | 27,87 | 27,31 | 27,49 | -1,54% | 2.135.174,00 |
| 07.01.2025 | 28,25 | 28,51 | 27,64 | 27,92 | -0,99% | 2.550.577,00 |
| 06.01.2025 | 28,46 | 28,91 | 28,03 | 28,20 | 0,11% | 3.159.857,00 |
| 03.01.2025 | 27,69 | 28,74 | 27,39 | 28,17 | 3,00% | 1.929.673,00 |
| 02.01.2025 | 27,75 | 28,08 | 27,03 | 27,35 | -0,83% | 2.408.869,00 |
| 31.12.2024 | 27,74 | 28,07 | 27,53 | 27,58 | 0,11% | 1.702.024,00 |
| 30.12.2024 | 27,77 | 27,82 | 27,38 | 27,55 | -1,15% | 1.789.465,00 |
| 27.12.2024 | 28,02 | 28,18 | 27,62 | 27,87 | -0,96% | 1.530.670,00 |
| 26.12.2024 | 27,79 | 28,17 | 27,65 | 28,14 | 0,64% | 1.238.629,00 |
| 24.12.2024 | 27,65 | 28,02 | 27,48 | 27,96 | 1,78% | 1.017.701,00 |
| 23.12.2024 | 27,48 | 27,66 | 26,97 | 27,47 | -1,15% | 2.565.211,00 |
| 20.12.2024 | 27,48 | 28,24 | 27,27 | 27,79 | 1,16% | 12.068.499,00 |
| 19.12.2024 | 27,31 | 27,95 | 27,11 | 27,47 | 2,23% | 4.188.452,00 |
| 18.12.2024 | 27,81 | 28,01 | 26,64 | 26,87 | -2,93% | 5.216.613,00 |
| 17.12.2024 | 27,64 | 28,01 | 27,30 | 27,68 | -0,25% | 3.122.378,00 |
| 16.12.2024 | 27,32 | 27,80 | 26,91 | 27,75 | 2,10% | 2.262.715,00 |
| 13.12.2024 | 27,22 | 27,35 | 26,96 | 27,18 | -0,18% | 2.562.758,00 |
| 12.12.2024 | 26,60 | 27,40 | 26,03 | 27,23 | 2,83% | 2.574.578,00 |
| 11.12.2024 | 26,54 | 26,63 | 26,08 | 26,48 | 0,95% | 1.979.662,00 |
| 10.12.2024 | 26,27 | 26,34 | 25,84 | 26,23 | 0,54% | 1.652.692,00 |
| 09.12.2024 | 26,38 | 26,44 | 26,02 | 26,09 | -1,81% | 1.641.493,00 |
| 06.12.2024 | 25,93 | 26,65 | 25,93 | 26,57 | 1,14% | 1.971.588,00 |
| 05.12.2024 | 26,81 | 26,96 | 26,24 | 26,27 | -2,12% | 1.816.604,00 |
| 04.12.2024 | 26,47 | 26,88 | 26,22 | 26,84 | 1,28% | 1.863.074,00 |
| 03.12.2024 | 26,66 | 26,88 | 26,46 | 26,50 | -0,23% | 1.709.349,00 |
| 02.12.2024 | 27,25 | 27,32 | 26,51 | 26,56 | -2,99% | 3.046.760,00 |
| 29.11.2024 | 27,33 | 27,58 | 27,10 | 27,38 | 0,66% | 2.098.869,00 |