26,100€
15,49%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 50,00 |
| 11.07.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 3,09% | 3.728,00 |
| 03.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | 115,00 |
| 25.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 1,00 |
| 28.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | 32,00 |
| 16.05.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | 180,00 |
| 15.05.2024 | 19,60 | 19,60 | 19,40 | 19,40 | -2,02% | 3.086,00 |
| 14.05.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | 5.524,00 |
| 13.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 2.480,00 |
| 08.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
| 07.05.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -1,94% | 3.730,00 |
| 06.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 272,00 |
| 03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 732,00 |
| 02.05.2024 | 19,60 | 20,00 | 19,60 | 19,80 | -1,00% | 4.584,00 |
| 30.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 3.771,00 |
| 29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 25,00 |
| 23.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.240,00 |
| 22.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 8.680,00 |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 4,00 |
| 11.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 88,00 |
| 05.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 102,00 |
| 03.04.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | 77,00 |
| 02.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | 2.110,00 |
| 28.03.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 2.556,00 |
| 22.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | 16,00 |
| 18.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 100,00 |
| 13.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 2,00 |
| 12.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 513,00 |
| 29.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 155,00 |
| 28.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 75,00 |
| 22.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 80,00 |
| 21.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 269,00 |
| 19.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 25,00 |
| 15.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 33,00 |
| 14.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 70,00 |
| 12.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 113,00 |
| 09.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 20,00 |
| 05.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,00% | 51,00 |
| 02.02.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -2,70% | 124,00 |
| 01.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 1,00 |
| 31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 10,47% | 17,00 |
| 17.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 55,00 |
| 16.01.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 500,00 |
| 04.01.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | 2.000,00 |
| 02.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 10,00 |
| 29.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 100,00 |
| 27.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | 129,00 |
| 15.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 6,00 |
| 14.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 60,00 |
| 13.12.2023 | 16,00 | 16,20 | 15,70 | 16,20 | 1,89% | 1.040,00 |
| 11.12.2023 | 15,70 | 15,90 | 15,70 | 15,90 | 16,06% | 468,00 |
| 30.11.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 90,00 |
| 29.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 4,00 |
| 27.11.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | 10,00 |
| 10.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 12,20% | 51,00 |
| 25.10.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 1,00 |
| 10.10.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -7,35% | 35,00 |
| 04.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 100,00 |
| 22.08.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -12,08% | 300,00 |
| 26.07.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 1,00 |
| 15.06.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 25,00 |
| 07.06.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 8,90% | 200,00 |
| 31.05.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 10,00 |
| 30.05.2023 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | 975,00 |