24,500€
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,80 | 25,30 | 24,40 | 24,60 | 0,41% | - |
| 24.04.2025 | 23,80 | 24,70 | 23,60 | 24,50 | 2,08% | - |
| 23.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,90% | 299,00 |
| 22.04.2025 | 22,80 | 23,30 | 22,70 | 23,10 | -2,94% | - |
| 17.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | 40,00 |
| 16.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | 25,00 |
| 15.04.2025 | 23,00 | 24,00 | 22,90 | 23,70 | 3,49% | - |
| 14.04.2025 | 22,40 | 23,40 | 22,40 | 22,90 | 4,57% | - |
| 11.04.2025 | 23,00 | 23,00 | 21,60 | 21,90 | -4,78% | - |
| 10.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | 382,00 |
| 09.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 10,00 |
| 08.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | 217,00 |
| 07.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 1,00 |
| 04.04.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -5,65% | 244,00 |
| 03.04.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -8,82% | 186,00 |
| 02.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 01.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 1,00 |
| 31.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 19,00 |
| 28.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | 50,00 |
| 24.03.2025 | 27,40 | 28,20 | 27,40 | 28,20 | 2,17% | 413,00 |
| 21.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 100,00 |
| 17.03.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,75% | 1.540,00 |
| 13.03.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | 1.500,00 |
| 12.03.2025 | 26,20 | 26,40 | 26,20 | 26,20 | -1,50% | 558,00 |
| 11.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 1,00 |
| 10.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | 155,00 |
| 04.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -6,12% | 1,00 |
| 03.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 1,00 |
| 28.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 40,00 |
| 26.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 1.500,00 |
| 24.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | 1.500,00 |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 328,00 |
| 17.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 73,00 |
| 13.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 40,00 |
| 12.02.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -1,41% | 1.061,00 |
| 11.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 227,00 |
| 07.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | 29,00 |
| 05.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 180,00 |
| 04.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 1,00 |
| 03.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 31.01.2025 | 28,00 | 28,00 | 27,20 | 27,20 | -0,73% | 76,00 |
| 30.01.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 22,00 |
| 27.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 257,00 |
| 22.01.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 2,21% | 75,00 |
| 15.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | 1.296,00 |
| 08.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 17,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 17,00 |
| 03.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,00% | 554,00 |
| 02.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 1,52% | 373,00 |
| 30.12.2024 | 26,40 | 27,20 | 26,40 | 26,40 | -2,94% | 705,00 |
| 27.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 50,00 |
| 23.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 2,00 |
| 20.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 23,00 |
| 16.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 50,00 |
| 11.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 25,00 |
| 10.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 60,00 |
| 09.12.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 53,00 |
| 06.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 391,00 |
| 03.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | 1,00 |
| 02.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 531,00 |
| 29.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 100,00 |
| 27.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 11,00 |
| 26.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 100,00 |
| 25.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 15,93% | 96,00 |
| 20.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 70,00 |
| 19.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 221,00 |
| 12.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 25,00 |
| 11.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 50,00 |
| 07.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 65,00 |
| 06.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 13,00% | 56,00 |
| 05.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.240,00 |
| 01.11.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -2,91% | 2.141,00 |
| 31.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 38,00 |
| 28.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | 65,00 |
| 21.10.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -2,75% | 177,00 |
| 17.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 21,00 |
| 16.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 87,00 |
| 14.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 13,00 |
| 10.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 1,00 |
| 04.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 12,00 |
| 03.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 1.180,00 |
| 02.10.2024 | 19,60 | 20,00 | 19,60 | 19,90 | -0,50% | 1.671,00 |
| 01.10.2024 | 20,60 | 20,60 | 19,90 | 20,00 | -0,99% | 8.701,00 |
| 27.09.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 4,12% | 3.769,00 |
| 25.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 136,00 |
| 23.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 22,00 |
| 19.09.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 2,56% | 3.870,00 |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | 37,00 |
| 10.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -6,09% | 89,00 |
| 29.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | 10,00 |
| 14.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | 150,00 |
| 09.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | 30,00 |
| 05.08.2024 | 18,70 | 18,70 | 18,00 | 18,00 | -13,46% | 352,00 |
| 29.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 39,00 |
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 20,00 |
| 25.07.2024 | 22,40 | 22,40 | 21,20 | 21,20 | 0,95% | 661,00 |
| 22.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 250,00 |
| 19.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 55,00 |
| 18.07.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | 250,00 |
| 16.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 5,94% | 100,00 |