18,500€
1,37%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 18,15 | 18,55 | 18,15 | 18,55 | 1,64% | - |
| 15.04.2026 | 18,70 | 19,00 | 17,65 | 18,25 | -2,93% | - |
| 14.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 26,00 |
| 13.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | 1,00 |
| 10.04.2026 | 18,30 | 18,45 | 18,15 | 18,35 | 0,00% | - |
| 09.04.2026 | 18,55 | 18,65 | 18,25 | 18,35 | -3,17% | - |
| 08.04.2026 | 19,30 | 19,55 | 18,85 | 18,95 | 0,53% | - |
| 07.04.2026 | 19,30 | 19,35 | 18,75 | 18,85 | 8,96% | - |
| 24.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 1,00 |
| 23.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 2,00 |
| 19.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 15,00 |
| 17.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | 110,00 |
| 10.03.2026 | 17,30 | 17,30 | 17,00 | 17,00 | 3,03% | 1.229,00 |
| 09.03.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 0,00% | 4,00 |
| 06.03.2026 | 17,30 | 17,30 | 16,50 | 16,50 | -2,94% | 289,00 |
| 05.03.2026 | 16,90 | 17,50 | 16,60 | 17,00 | 2,41% | 11,00 |
| 04.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 4,40% | 109,00 |
| 03.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 40,00 |
| 27.02.2026 | 17,50 | 18,00 | 16,00 | 16,00 | -4,76% | 1.793,00 |
| 25.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 6,00 |
| 24.02.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | 20,00 |
| 23.02.2026 | 17,60 | 17,60 | 17,20 | 17,30 | -12,18% | 2.696,00 |
| 20.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | 113,00 |
| 18.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 130,00 |
| 16.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 113,00 |
| 13.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 5,00 |
| 12.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 10,00 |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 1,00 |
| 09.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 2,00 |
| 04.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | 160,00 |
| 30.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1.098,00 |
| 28.01.2026 | 22,80 | 22,80 | 22,40 | 22,60 | -3,42% | 36,00 |
| 26.01.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 5,00 |
| 23.01.2026 | 24,60 | 24,60 | 23,20 | 23,20 | 3,57% | 7,00 |
| 20.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 60,00 |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 14,00 |
| 16.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 13,00 |
| 14.01.2026 | 22,80 | 23,20 | 22,60 | 23,20 | 0,87% | 77,00 |
| 13.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 60,00 |
| 12.01.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | 92,00 |
| 08.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 1,00 |
| 07.01.2026 | 24,40 | 24,40 | 24,00 | 24,20 | 2,54% | 73,00 |
| 05.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 12,00 |
| 02.01.2026 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 3,00 |
| 29.12.2025 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | 38,00 |
| 23.12.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | 306,00 |
| 19.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 250,00 |
| 18.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 137,00 |
| 17.12.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 2,68% | 223,00 |
| 16.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 90,00 |
| 15.12.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 54,00 |
| 12.12.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -1,72% | 23,00 |
| 11.12.2025 | 23,60 | 23,80 | 23,20 | 23,20 | 3,57% | 149,00 |
| 10.12.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -2,61% | 50,00 |
| 09.12.2025 | 22,00 | 23,00 | 22,00 | 23,00 | -13,53% | 970,00 |
| 08.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 1,00 |
| 05.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 21,00 |
| 04.12.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 3,97% | 610,00 |
| 25.11.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 3,28% | 420,00 |
| 24.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 1,00 |
| 18.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 20,00 |
| 17.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 100,00 |
| 14.11.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | 40,00 |
| 13.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 1,00 |
| 12.11.2025 | 23,40 | 24,40 | 23,40 | 24,40 | 6,09% | 90,00 |
| 11.11.2025 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | 1.138,00 |
| 10.11.2025 | 23,40 | 23,40 | 23,00 | 23,00 | 0,88% | 881,00 |
| 07.11.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | 479,00 |
| 06.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 20,00 |
| 05.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 100,00 |
| 04.11.2025 | 24,00 | 24,00 | 23,00 | 23,80 | 2,59% | 73,00 |
| 03.11.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,87% | 530,00 |
| 30.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | 2,00 |
| 28.10.2025 | 24,60 | 24,60 | 24,00 | 24,00 | 0,00% | 725,00 |
| 27.10.2025 | 23,60 | 24,00 | 23,60 | 24,00 | -6,98% | 22,00 |
| 24.10.2025 | 25,00 | 25,80 | 25,00 | 25,80 | 15,18% | 43,00 |
| 20.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 35,00 |
| 15.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 56,00 |
| 10.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 217,00 |
| 09.10.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 67,00 |
| 07.10.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -2,59% | 362,00 |
| 06.10.2025 | 23,40 | 23,60 | 23,20 | 23,20 | 0,00% | 84,00 |
| 03.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 87,00 |
| 02.10.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 25,00 |
| 01.10.2025 | 23,20 | 23,60 | 23,20 | 23,40 | 0,86% | 880,00 |
| 30.09.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | 50,00 |
| 29.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 208,00 |
| 24.09.2025 | 23,60 | 24,20 | 23,60 | 24,20 | -0,82% | 1.251,00 |
| 23.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 2,00 |
| 22.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 204,00 |
| 19.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 11,00 |
| 16.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 3,00 |
| 15.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | 11,00 |
| 10.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 40,00 |
| 09.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | 10,00 |
| 08.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 1,00 |
| 02.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 1,00 |
| 01.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 1,00 |
| 29.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 50,00 |
| 28.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 100,00 |