70,195$
-4,34%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 73,94 | 73,98 | 73,31 | 73,62 | 0,33% | 1.018,00 |
| 02.07.2025 | 72,94 | 73,40 | 72,94 | 73,38 | 0,30% | 1.624,00 |
| 01.07.2025 | 72,60 | 74,35 | 72,13 | 73,16 | 1,21% | 7.823,00 |
| 30.06.2025 | 74,75 | 74,75 | 72,25 | 72,29 | -2,97% | 79.626,00 |
| 27.06.2025 | 75,90 | 75,90 | 74,43 | 74,50 | -1,44% | 27.314,00 |
| 26.06.2025 | 75,79 | 75,81 | 75,59 | 75,59 | -0,09% | 2.311,00 |
| 24.06.2025 | 75,30 | 75,66 | 75,30 | 75,66 | 0,44% | 1.522,00 |
| 23.06.2025 | 75,06 | 75,33 | 75,06 | 75,33 | -0,52% | 538,00 |
| 20.06.2025 | 75,25 | 75,81 | 75,25 | 75,72 | -0,02% | 2.881,00 |
| 18.06.2025 | 76,35 | 76,35 | 75,02 | 75,73 | -1,00% | 2.669,00 |
| 17.06.2025 | 76,70 | 76,96 | 76,06 | 76,50 | -0,65% | 2.818,00 |
| 16.06.2025 | 76,95 | 77,33 | 75,40 | 77,00 | -0,39% | 2.374,00 |
| 13.06.2025 | 76,39 | 77,30 | 75,79 | 77,30 | 0,73% | 926,00 |
| 12.06.2025 | 77,41 | 77,41 | 76,50 | 76,74 | 0,07% | 2.616,00 |
| 11.06.2025 | 77,67 | 78,24 | 76,69 | 76,69 | -0,99% | 9.045,00 |
| 10.06.2025 | 78,50 | 78,50 | 77,40 | 77,45 | -1,96% | 3.992,00 |
| 09.06.2025 | 79,02 | 79,02 | 77,31 | 79,00 | 0,00% | 12.914,00 |
| 06.06.2025 | 78,48 | 79,05 | 78,48 | 79,00 | 0,86% | 5.922,00 |
| 05.06.2025 | 78,94 | 79,71 | 77,58 | 78,33 | -1,47% | 11.525,00 |
| 04.06.2025 | 80,79 | 80,79 | 77,62 | 79,50 | -0,03% | 16.678,00 |
| 03.06.2025 | 79,61 | 83,15 | 79,52 | 79,52 | -0,11% | 13.123,00 |
| 02.06.2025 | 78,10 | 79,61 | 78,02 | 79,61 | 1,09% | 16.101,00 |
| 30.05.2025 | 76,10 | 79,09 | 76,10 | 78,75 | 3,17% | 25.545,00 |
| 29.05.2025 | 76,33 | 76,33 | 76,33 | 76,33 | -0,33% | 1.089,00 |
| 28.05.2025 | 76,00 | 76,58 | 75,49 | 76,58 | -0,03% | 5.433,00 |
| 27.05.2025 | 75,27 | 76,60 | 75,27 | 76,60 | 1,15% | 18.938,00 |
| 23.05.2025 | 75,50 | 75,73 | 75,50 | 75,73 | 0,24% | 3.338,00 |
| 22.05.2025 | 75,82 | 75,82 | 75,50 | 75,55 | -0,36% | 12.584,00 |
| 21.05.2025 | 75,68 | 75,90 | 75,68 | 75,82 | 0,21% | 15.143,00 |
| 20.05.2025 | 75,27 | 75,68 | 75,27 | 75,66 | 0,54% | 2.103,00 |
| 19.05.2025 | 74,99 | 75,26 | 74,99 | 75,25 | -0,33% | 667,00 |
| 16.05.2025 | 75,52 | 75,65 | 75,21 | 75,50 | 0,08% | 6.743,00 |
| 15.05.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 0,00% | 428,00 |
| 14.05.2025 | 75,32 | 75,79 | 75,32 | 75,44 | -0,08% | 4.545,00 |
| 13.05.2025 | 75,64 | 75,65 | 75,28 | 75,50 | -0,20% | 8.872,00 |
| 12.05.2025 | 75,61 | 75,65 | 75,06 | 75,65 | 0,87% | 9.182,00 |
| 09.05.2025 | 75,00 | 75,15 | 75,00 | 75,00 | 0,00% | 6.832,00 |
| 08.05.2025 | 74,80 | 75,25 | 74,80 | 75,00 | 0,00% | 17.640,00 |
| 07.05.2025 | 74,80 | 75,00 | 73,85 | 75,00 | 0,67% | 36.027,00 |
| 06.05.2025 | 74,14 | 74,98 | 73,74 | 74,50 | 0,40% | 6.063,00 |
| 05.05.2025 | 74,75 | 75,15 | 73,33 | 74,20 | -1,46% | 14.109,00 |
| 02.05.2025 | 75,14 | 75,49 | 75,01 | 75,30 | 0,49% | 5.377,00 |
| 01.05.2025 | 74,00 | 75,10 | 74,00 | 74,93 | 0,86% | 4.695,00 |
| 30.04.2025 | 74,55 | 74,55 | 74,29 | 74,29 | -0,61% | 884,00 |
| 29.04.2025 | 74,55 | 74,75 | 74,55 | 74,75 | 0,23% | 1.068,00 |
| 28.04.2025 | 73,76 | 74,58 | 72,40 | 74,58 | 1,06% | 12.018,00 |
| 25.04.2025 | 73,68 | 73,80 | 72,74 | 73,80 | -0,23% | 1.887,00 |
| 24.04.2025 | 73,85 | 73,97 | 73,85 | 73,97 | 0,64% | 974,00 |
| 23.04.2025 | 72,54 | 73,59 | 72,54 | 73,50 | 2,38% | 2.843,00 |
| 22.04.2025 | 70,72 | 71,79 | 70,72 | 71,79 | 1,90% | 860,00 |
| 21.04.2025 | 70,25 | 71,43 | 70,00 | 70,45 | 0,71% | 7.160,00 |
| 17.04.2025 | 69,95 | 69,95 | 69,95 | 69,95 | 0,88% | 513,00 |
| 16.04.2025 | 69,86 | 69,86 | 69,29 | 69,34 | -1,13% | 1.241,00 |
| 15.04.2025 | 69,66 | 71,35 | 69,66 | 70,13 | 0,14% | 1.032,00 |
| 14.04.2025 | 70,46 | 70,46 | 69,96 | 70,03 | -0,04% | 1.113,00 |
| 11.04.2025 | 69,34 | 71,12 | 69,00 | 70,07 | -1,48% | 3.041,00 |
| 10.04.2025 | 69,20 | 71,12 | 69,00 | 71,12 | 1,61% | 4.244,00 |
| 09.04.2025 | 68,00 | 69,99 | 68,00 | 69,99 | 3,04% | 3.650,00 |
| 08.04.2025 | 68,75 | 68,93 | 67,81 | 67,92 | 0,17% | 2.812,00 |
| 07.04.2025 | 70,55 | 70,55 | 65,50 | 67,81 | -3,88% | 21.996,00 |
| 04.04.2025 | 73,00 | 73,00 | 70,54 | 70,55 | -3,69% | 6.070,00 |
| 03.04.2025 | 73,15 | 73,70 | 73,15 | 73,25 | -0,79% | 2.054,00 |
| 02.04.2025 | 74,33 | 74,44 | 73,50 | 73,83 | -0,73% | 3.990,00 |
| 01.04.2025 | 73,00 | 74,37 | 73,00 | 74,37 | 0,91% | 1.597,00 |
| 31.03.2025 | 75,45 | 75,45 | 73,70 | 73,70 | -2,39% | 15.921,00 |
| 28.03.2025 | 75,58 | 75,58 | 75,51 | 75,51 | -0,24% | 716,00 |
| 27.03.2025 | 75,45 | 75,69 | 75,45 | 75,69 | 0,18% | 1.358,00 |
| 26.03.2025 | 75,56 | 75,99 | 75,55 | 75,55 | 0,00% | 2.396,00 |
| 25.03.2025 | 75,12 | 75,69 | 75,06 | 75,55 | -0,18% | 2.977,00 |
| 24.03.2025 | 75,12 | 75,69 | 75,12 | 75,69 | 1,01% | 2.282,00 |
| 21.03.2025 | 75,14 | 75,27 | 74,93 | 74,93 | -0,21% | 989,00 |
| 20.03.2025 | 75,60 | 75,60 | 75,08 | 75,08 | -0,34% | 1.007,00 |
| 19.03.2025 | 75,23 | 75,34 | 75,23 | 75,34 | 0,45% | 2.523,00 |
| 18.03.2025 | 74,65 | 75,00 | 74,55 | 75,00 | 0,31% | 2.227,00 |
| 17.03.2025 | 74,46 | 75,18 | 74,10 | 74,77 | -0,29% | 2.728,00 |
| 14.03.2025 | 74,07 | 74,99 | 74,07 | 74,99 | 0,90% | 537,00 |
| 13.03.2025 | 74,43 | 74,43 | 73,94 | 74,32 | -0,15% | 2.124,00 |
| 12.03.2025 | 74,43 | 74,43 | 74,43 | 74,43 | 0,63% | 521,00 |
| 11.03.2025 | 74,38 | 74,38 | 73,91 | 73,96 | -0,12% | 1.360,00 |
| 10.03.2025 | 74,05 | 74,05 | 74,05 | 74,05 | -0,07% | 548,00 |
| 07.03.2025 | 73,50 | 74,73 | 73,50 | 74,10 | -0,80% | 5.815,00 |
| 06.03.2025 | 73,75 | 74,79 | 72,70 | 74,70 | 0,20% | 3.450,00 |
| 05.03.2025 | 74,49 | 74,78 | 74,49 | 74,55 | -1,51% | 3.261,00 |
| 04.03.2025 | 75,79 | 75,79 | 75,33 | 75,70 | -0,13% | 2.754,00 |
| 03.03.2025 | 75,83 | 75,83 | 75,42 | 75,79 | -0,05% | 6.387,00 |
| 28.02.2025 | 75,60 | 75,83 | 75,60 | 75,83 | 0,04% | 8.723,00 |
| 27.02.2025 | 75,70 | 76,24 | 75,70 | 75,80 | -0,55% | 4.521,00 |
| 26.02.2025 | 75,74 | 76,22 | 75,73 | 76,22 | 0,63% | 4.605,00 |
| 25.02.2025 | 75,51 | 75,75 | 75,50 | 75,74 | 0,04% | 5.523,00 |
| 24.02.2025 | 75,50 | 75,71 | 75,50 | 75,71 | 0,03% | 4.517,00 |
| 21.02.2025 | 76,10 | 76,10 | 75,55 | 75,69 | 0,19% | 8.667,00 |
| 20.02.2025 | 75,73 | 75,88 | 75,55 | 75,55 | -0,50% | 6.990,00 |
| 19.02.2025 | 76,00 | 76,12 | 75,79 | 75,93 | 0,41% | 7.458,00 |
| 18.02.2025 | 76,14 | 76,15 | 75,62 | 75,62 | -0,08% | 3.504,00 |
| 14.02.2025 | 75,53 | 75,90 | 75,34 | 75,68 | 0,11% | 11.013,00 |
| 13.02.2025 | 75,53 | 75,79 | 75,06 | 75,60 | 0,41% | 2.587,00 |
| 12.02.2025 | 75,74 | 75,74 | 75,29 | 75,29 | -0,22% | 1.992,00 |
| 11.02.2025 | 75,72 | 75,72 | 75,42 | 75,46 | -0,05% | 2.390,00 |
| 10.02.2025 | 75,84 | 75,84 | 75,50 | 75,50 | -0,09% | 2.923,00 |
| 07.02.2025 | 75,55 | 75,57 | 75,42 | 75,57 | 0,15% | 1.578,00 |