26,090$
-0,72%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,41 | 26,42 | 25,93 | 26,13 | -0,57% | 72.690,00 |
| 08.09.2026 | 26,78 | 26,86 | 26,25 | 26,28 | -2,95% | 1.660.545,00 |
| 04.09.2026 | 25,99 | 27,22 | 25,99 | 27,08 | 2,23% | 1.814.801,00 |
| 03.09.2026 | 26,87 | 26,99 | 26,35 | 26,49 | -0,08% | 1.775.216,00 |
| 02.09.2026 | 25,97 | 26,60 | 25,97 | 26,51 | 2,87% | 1.701.763,00 |
| 01.09.2026 | 25,94 | 26,37 | 25,61 | 25,77 | -0,77% | 1.643.058,00 |
| 31.08.2026 | 26,13 | 26,47 | 25,92 | 25,97 | -1,67% | 3.077.224,00 |
| 28.08.2026 | 26,73 | 27,28 | 26,40 | 26,41 | -1,34% | 1.770.972,00 |
| 27.08.2026 | 26,61 | 27,01 | 26,56 | 26,77 | -0,04% | 1.370.556,00 |
| 26.08.2026 | 26,43 | 26,88 | 26,33 | 26,78 | 1,15% | 1.485.014,00 |
| 25.08.2026 | 26,45 | 26,57 | 26,12 | 26,48 | 0,47% | 1.734.845,00 |
| 24.08.2026 | 26,52 | 26,79 | 26,31 | 26,35 | -0,42% | 1.409.370,00 |
| 21.08.2026 | 26,09 | 26,53 | 26,01 | 26,46 | 2,36% | 1.228.051,00 |
| 20.08.2026 | 26,59 | 26,59 | 25,78 | 25,85 | -2,82% | 1.536.460,00 |
| 19.08.2026 | 26,93 | 27,31 | 26,56 | 26,60 | -1,00% | 1.626.345,00 |
| 18.08.2026 | 27,28 | 27,41 | 26,86 | 26,87 | -1,54% | 1.563.899,00 |
| 17.08.2026 | 27,70 | 28,05 | 27,10 | 27,29 | -2,64% | 2.231.754,00 |
| 14.08.2026 | 27,78 | 28,08 | 27,54 | 28,03 | 1,01% | 1.207.831,00 |
| 13.08.2026 | 28,12 | 28,27 | 27,43 | 27,75 | -0,82% | 2.965.783,00 |
| 12.08.2026 | 27,19 | 28,03 | 27,15 | 27,98 | 2,98% | 1.968.617,00 |
| 11.08.2026 | 27,25 | 27,84 | 27,08 | 27,17 | -0,60% | 1.355.216,00 |
| 10.08.2026 | 27,20 | 27,66 | 27,12 | 27,34 | -0,13% | 2.229.927,00 |
| 07.08.2026 | 27,36 | 27,53 | 26,98 | 27,37 | -0,09% | 1.497.596,00 |
| 06.08.2026 | 27,53 | 27,68 | 27,34 | 27,40 | -0,31% | 1.948.044,00 |
| 05.08.2026 | 27,83 | 27,95 | 27,31 | 27,48 | -1,36% | 1.886.684,00 |
| 04.08.2026 | 27,10 | 27,92 | 27,00 | 27,86 | 2,82% | 2.056.594,00 |
| 03.08.2026 | 26,03 | 27,34 | 26,03 | 27,10 | 4,23% | 3.220.483,00 |
| 31.07.2026 | 25,84 | 26,19 | 25,56 | 26,00 | 0,60% | 2.458.315,00 |
| 30.07.2026 | 25,75 | 25,93 | 24,93 | 25,84 | 0,58% | 2.375.151,00 |
| 29.07.2026 | 24,90 | 25,90 | 24,90 | 25,69 | 1,98% | 3.509.449,00 |
| 28.07.2026 | 25,56 | 25,82 | 25,05 | 25,19 | -0,90% | 2.710.570,00 |
| 27.07.2026 | 24,62 | 25,48 | 24,27 | 25,42 | 4,65% | 3.203.553,00 |
| 24.07.2026 | 23,00 | 24,52 | 23,00 | 24,29 | 0,41% | 6.262.645,00 |
| 23.07.2026 | 24,99 | 25,17 | 24,01 | 24,19 | -4,10% | 5.630.182,00 |
| 22.07.2026 | 25,00 | 25,35 | 24,93 | 25,23 | 0,14% | 1.794.506,00 |
| 21.07.2026 | 25,35 | 25,46 | 24,80 | 25,19 | -0,57% | 2.656.876,00 |
| 20.07.2026 | 25,29 | 25,54 | 25,08 | 25,34 | -0,02% | 2.329.710,00 |
| 17.07.2026 | 25,50 | 25,63 | 25,16 | 25,34 | -1,02% | 1.923.657,00 |
| 16.07.2026 | 25,28 | 25,87 | 25,28 | 25,60 | 1,05% | 2.455.407,00 |
| 15.07.2026 | 25,53 | 25,62 | 25,14 | 25,34 | -0,76% | 2.436.798,00 |
| 14.07.2026 | 24,64 | 25,55 | 24,64 | 25,53 | 2,57% | 2.501.859,00 |
| 13.07.2026 | 25,10 | 25,23 | 24,61 | 24,89 | -0,28% | 2.164.980,00 |
| 10.07.2026 | 25,05 | 25,15 | 24,61 | 24,96 | 0,91% | 3.502.001,00 |
| 09.07.2026 | 24,04 | 25,11 | 23,94 | 24,74 | 3,54% | 4.497.102,00 |
| 08.07.2026 | 24,75 | 24,76 | 23,71 | 23,89 | -4,78% | 3.318.456,00 |
| 07.07.2026 | 25,03 | 25,43 | 24,64 | 25,09 | -1,72% | 2.685.351,00 |
| 06.07.2026 | 25,56 | 25,92 | 25,23 | 25,53 | -0,27% | 3.597.528,00 |
| 02.07.2026 | 25,90 | 26,05 | 24,94 | 25,60 | -0,27% | 2.188.590,00 |
| 01.07.2026 | 25,96 | 26,06 | 25,37 | 25,67 | -0,91% | 3.579.732,00 |
| 30.06.2026 | 26,06 | 26,14 | 25,78 | 25,91 | -0,71% | 3.694.721,00 |
| 29.06.2026 | 25,23 | 26,15 | 25,14 | 26,09 | 2,51% | 2.765.250,00 |
| 26.06.2026 | 24,47 | 25,52 | 24,38 | 25,45 | 3,41% | 6.019.686,00 |
| 25.06.2026 | 24,03 | 25,12 | 24,00 | 24,61 | 3,19% | 2.660.596,00 |
| 24.06.2026 | 23,24 | 24,03 | 23,24 | 23,85 | 2,62% | 1.583.555,00 |
| 23.06.2026 | 22,80 | 23,46 | 22,75 | 23,24 | 1,75% | 2.594.577,00 |
| 22.06.2026 | 23,01 | 23,03 | 22,55 | 22,84 | -0,83% | 2.073.545,00 |
| 18.06.2026 | 22,99 | 23,45 | 22,82 | 23,03 | 0,35% | 5.175.687,00 |
| 17.06.2026 | 22,49 | 23,56 | 22,41 | 22,95 | 2,25% | 3.036.204,00 |
| 16.06.2026 | 22,29 | 22,58 | 22,10 | 22,45 | 2,37% | 2.312.892,00 |
| 15.06.2026 | 22,57 | 22,89 | 21,75 | 21,93 | -2,03% | 2.852.983,00 |
| 12.06.2026 | 22,16 | 22,54 | 21,72 | 22,38 | 1,04% | 3.003.573,00 |
| 11.06.2026 | 21,49 | 22,23 | 21,33 | 22,15 | 3,99% | 2.434.263,00 |
| 10.06.2026 | 22,39 | 22,84 | 21,26 | 21,30 | -7,59% | 6.897.623,00 |
| 09.06.2026 | 22,63 | 23,31 | 22,60 | 23,05 | 2,97% | 1.842.410,00 |
| 08.06.2026 | 22,05 | 22,68 | 22,05 | 22,39 | -0,02% | 1.894.152,00 |
| 05.06.2026 | 22,19 | 22,54 | 22,09 | 22,39 | 0,49% | 3.508.779,00 |
| 04.06.2026 | 21,94 | 22,64 | 21,91 | 22,28 | 3,05% | 3.390.588,00 |
| 03.06.2026 | 21,96 | 21,96 | 21,36 | 21,62 | -1,95% | 1.996.442,00 |
| 02.06.2026 | 21,98 | 22,17 | 21,80 | 22,05 | -0,09% | 1.955.669,00 |
| 01.06.2026 | 22,12 | 22,28 | 21,85 | 22,07 | -0,23% | 2.868.577,00 |
| 29.05.2026 | 21,91 | 22,47 | 21,91 | 22,12 | 1,10% | 2.483.387,00 |
| 28.05.2026 | 21,82 | 22,18 | 21,79 | 21,88 | 0,02% | 1.433.216,00 |
| 27.05.2026 | 22,25 | 22,44 | 21,87 | 21,88 | -0,95% | 1.430.870,00 |
| 26.05.2026 | 22,17 | 22,26 | 21,72 | 22,09 | -0,29% | 1.401.132,00 |
| 22.05.2026 | 22,10 | 22,32 | 22,03 | 22,15 | 0,91% | 1.007.454,00 |
| 21.05.2026 | 21,89 | 22,04 | 21,58 | 21,95 | -0,27% | 1.632.057,00 |
| 20.05.2026 | 21,46 | 22,11 | 21,14 | 22,01 | 2,56% | 1.684.515,00 |
| 19.05.2026 | 21,88 | 21,88 | 21,26 | 21,46 | -1,78% | 1.628.874,00 |
| 18.05.2026 | 21,24 | 22,00 | 21,23 | 21,85 | 3,21% | 2.319.807,00 |
| 15.05.2026 | 21,63 | 21,69 | 21,06 | 21,17 | -1,90% | 2.168.623,00 |
| 14.05.2026 | 21,54 | 21,80 | 21,28 | 21,58 | 1,20% | 2.526.960,00 |
| 13.05.2026 | 21,86 | 21,86 | 20,93 | 21,33 | -3,09% | 2.796.252,00 |
| 12.05.2026 | 21,86 | 22,22 | 21,60 | 22,01 | 1,06% | 2.349.086,00 |
| 11.05.2026 | 22,42 | 22,45 | 21,65 | 21,78 | -3,09% | 2.567.497,00 |
| 08.05.2026 | 22,66 | 22,70 | 22,14 | 22,47 | -0,88% | 1.885.369,00 |
| 07.05.2026 | 22,65 | 22,95 | 22,50 | 22,67 | 0,62% | 1.737.848,00 |
| 06.05.2026 | 22,77 | 22,90 | 22,47 | 22,53 | -0,04% | 1.584.157,00 |
| 05.05.2026 | 22,50 | 22,82 | 22,49 | 22,54 | 0,13% | 1.156.300,00 |
| 04.05.2026 | 22,68 | 23,03 | 22,44 | 22,51 | -0,79% | 1.981.780,00 |
| 01.05.2026 | 23,08 | 23,25 | 22,67 | 22,69 | -1,69% | 2.114.650,00 |
| 30.04.2026 | 22,98 | 23,29 | 22,75 | 23,08 | 0,39% | 2.175.599,00 |
| 29.04.2026 | 23,44 | 23,61 | 22,54 | 22,99 | -1,88% | 3.533.220,00 |
| 28.04.2026 | 23,64 | 24,02 | 23,37 | 23,43 | 0,00% | 3.850.502,00 |
| 27.04.2026 | 23,75 | 24,27 | 23,33 | 23,43 | -1,68% | 3.621.705,00 |
| 24.04.2026 | 23,04 | 24,63 | 22,28 | 23,83 | 1,75% | 11.689.908,00 |
| 23.04.2026 | 22,93 | 23,98 | 22,26 | 23,42 | 1,43% | 8.226.187,00 |
| 22.04.2026 | 22,84 | 23,17 | 22,66 | 23,09 | 1,36% | 2.172.752,00 |
| 21.04.2026 | 23,14 | 23,50 | 22,73 | 22,78 | -1,43% | 2.360.864,00 |
| 20.04.2026 | 22,62 | 23,17 | 22,43 | 23,11 | 2,08% | 2.136.861,00 |
| 17.04.2026 | 22,39 | 23,02 | 22,39 | 22,64 | 2,07% | 3.888.635,00 |