71,415$
-4,14%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 74,88 | 74,88 | 74,36 | 74,79 | 0,39% | 1.265,00 |
| 26.03.2026 | 74,90 | 74,90 | 74,50 | 74,50 | 0,00% | 803,00 |
| 25.03.2026 | 72,50 | 75,00 | 72,50 | 74,50 | -0,21% | 2.353,00 |
| 24.03.2026 | 72,50 | 74,66 | 72,50 | 74,66 | -0,44% | 1.569,00 |
| 23.03.2026 | 72,50 | 75,00 | 72,50 | 74,99 | 0,04% | 4.280,00 |
| 20.03.2026 | 74,50 | 74,96 | 73,86 | 74,96 | 0,46% | 2.793,00 |
| 19.03.2026 | 75,00 | 75,00 | 74,50 | 74,62 | 0,07% | 2.725,00 |
| 17.03.2026 | 74,80 | 74,80 | 74,57 | 74,57 | -1,00% | 839,00 |
| 16.03.2026 | 75,45 | 75,45 | 74,55 | 75,32 | 0,49% | 4.139,00 |
| 13.03.2026 | 72,50 | 75,50 | 72,50 | 74,95 | -0,07% | 936,00 |
| 12.03.2026 | 74,52 | 75,00 | 74,52 | 75,00 | 0,01% | 1.853,00 |
| 11.03.2026 | 74,50 | 75,00 | 72,50 | 75,00 | 0,07% | 2.393,00 |
| 10.03.2026 | 75,00 | 75,05 | 74,51 | 74,95 | 0,16% | 7,00 |
| 09.03.2026 | 73,82 | 74,83 | 73,75 | 74,83 | 0,44% | 7,00 |
| 06.03.2026 | 72,50 | 74,50 | 72,50 | 74,50 | -0,64% | 7,00 |
| 05.03.2026 | 74,62 | 74,98 | 74,31 | 74,98 | -0,70% | 7,00 |
| 04.03.2026 | 75,94 | 76,27 | 75,20 | 75,51 | 0,37% | 7,00 |
| 03.03.2026 | 75,20 | 75,73 | 75,20 | 75,23 | 0,15% | 7,00 |
| 02.03.2026 | 74,49 | 75,24 | 74,49 | 75,12 | 0,64% | 7,00 |
| 27.02.2026 | 75,50 | 75,50 | 74,62 | 74,64 | -1,14% | 7,00 |
| 26.02.2026 | 75,42 | 75,50 | 75,14 | 75,50 | 0,16% | 3.056,00 |
| 25.02.2026 | 75,49 | 75,51 | 75,22 | 75,38 | 0,38% | 2.295,00 |
| 24.02.2026 | 75,12 | 75,12 | 75,10 | 75,10 | 0,53% | 918,00 |
| 23.02.2026 | 75,00 | 75,31 | 74,67 | 74,70 | -0,93% | 6.805,00 |
| 20.02.2026 | 75,50 | 75,70 | 75,40 | 75,40 | -0,33% | 4.906,00 |
| 19.02.2026 | 75,38 | 75,70 | 75,38 | 75,65 | 0,40% | 2.061,00 |
| 18.02.2026 | 75,54 | 75,75 | 75,10 | 75,35 | -0,21% | 4.150,00 |
| 17.02.2026 | 74,95 | 75,54 | 74,51 | 75,51 | 0,75% | 3.646,00 |
| 13.02.2026 | 75,10 | 75,75 | 74,89 | 74,95 | 0,39% | 2.643,00 |
| 12.02.2026 | 75,50 | 75,50 | 74,66 | 74,66 | -0,80% | 4.618,00 |
| 11.02.2026 | 75,15 | 75,26 | 75,15 | 75,26 | 0,36% | 3.185,00 |
| 10.02.2026 | 74,60 | 75,09 | 74,60 | 74,99 | 0,52% | 1.480,00 |
| 09.02.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 0,13% | 305,00 |
| 06.02.2026 | 74,50 | 74,50 | 74,45 | 74,50 | 0,00% | 2.449,00 |
| 05.02.2026 | 74,26 | 74,50 | 74,26 | 74,50 | 0,01% | 1.709,00 |
| 04.02.2026 | 74,03 | 74,50 | 74,00 | 74,49 | 0,31% | 4.264,00 |
| 03.02.2026 | 74,30 | 74,51 | 74,25 | 74,26 | -0,42% | 2.592,00 |
| 02.02.2026 | 74,65 | 74,75 | 74,51 | 74,57 | 0,57% | 1.440,00 |
| 30.01.2026 | 73,75 | 75,12 | 73,25 | 74,15 | 0,60% | 13.582,00 |
| 29.01.2026 | 74,56 | 74,80 | 73,50 | 73,71 | -1,72% | 14.316,00 |
| 28.01.2026 | 75,00 | 75,35 | 74,97 | 75,00 | 1,09% | 3.554,00 |
| 27.01.2026 | 74,19 | 74,19 | 74,19 | 74,19 | -0,92% | 301,00 |
| 26.01.2026 | 74,30 | 74,88 | 74,30 | 74,88 | -0,13% | 1.877,00 |
| 23.01.2026 | 74,50 | 74,98 | 74,19 | 74,98 | 0,83% | 1.620,00 |
| 22.01.2026 | 73,51 | 74,72 | 72,70 | 74,36 | 1,21% | 16.303,00 |
| 21.01.2026 | 73,74 | 73,80 | 73,29 | 73,47 | 2,04% | 1.423,00 |
| 20.01.2026 | 72,75 | 72,75 | 72,00 | 72,00 | -1,64% | 1.349,00 |
| 16.01.2026 | 72,76 | 73,70 | 72,67 | 73,20 | -0,05% | 6.706,00 |
| 15.01.2026 | 73,25 | 73,25 | 73,04 | 73,24 | -0,42% | 1.828,00 |
| 14.01.2026 | 73,18 | 73,55 | 72,72 | 73,55 | 0,07% | 3.493,00 |
| 13.01.2026 | 73,65 | 73,65 | 73,18 | 73,50 | -0,12% | 1.321,00 |
| 12.01.2026 | 73,67 | 73,67 | 73,14 | 73,59 | 0,18% | 4.268,00 |
| 09.01.2026 | 73,92 | 73,92 | 73,46 | 73,46 | 0,01% | 1.851,00 |
| 08.01.2026 | 73,50 | 73,50 | 73,45 | 73,45 | 0,14% | 2.362,00 |
| 07.01.2026 | 73,83 | 73,83 | 73,34 | 73,35 | -0,44% | 4.360,00 |
| 06.01.2026 | 73,56 | 74,00 | 73,36 | 73,67 | -0,45% | 5.973,00 |
| 05.01.2026 | 73,84 | 74,00 | 73,84 | 74,00 | -0,01% | 1.069,00 |
| 02.01.2026 | 73,14 | 74,25 | 73,14 | 74,01 | 1,56% | 5.816,00 |
| 31.12.2025 | 72,72 | 73,49 | 72,50 | 72,87 | -0,31% | 100.193,00 |
| 30.12.2025 | 73,48 | 73,68 | 71,69 | 73,10 | -0,07% | 21.851,00 |
| 29.12.2025 | 73,07 | 73,63 | 72,72 | 73,15 | -0,88% | 4.786,00 |
| 26.12.2025 | 73,91 | 74,57 | 73,80 | 73,80 | -0,19% | 2.407,00 |
| 24.12.2025 | 74,01 | 74,34 | 73,81 | 73,94 | -0,08% | 3.602,00 |
| 23.12.2025 | 73,81 | 74,39 | 73,81 | 74,00 | -0,66% | 4.407,00 |
| 22.12.2025 | 75,00 | 75,00 | 73,94 | 74,49 | -1,00% | 5.683,00 |
| 18.12.2025 | 75,05 | 75,24 | 74,99 | 75,24 | 0,23% | 2.000,00 |
| 17.12.2025 | 75,45 | 75,45 | 74,80 | 75,07 | -0,83% | 2.540,00 |
| 16.12.2025 | 75,47 | 76,01 | 74,90 | 75,70 | 1,14% | 5.078,00 |
| 15.12.2025 | 75,51 | 75,51 | 74,85 | 74,85 | -1,18% | 1.421,00 |
| 12.12.2025 | 75,35 | 75,74 | 75,11 | 75,74 | 0,79% | 5.435,00 |
| 11.12.2025 | 74,58 | 75,56 | 74,48 | 75,15 | 0,83% | 15.026,00 |
| 10.12.2025 | 74,59 | 75,22 | 73,81 | 74,53 | 0,50% | 12.393,00 |
| 09.12.2025 | 73,48 | 74,20 | 70,58 | 74,16 | 0,41% | 29.834,00 |
| 08.12.2025 | 73,77 | 73,88 | 73,30 | 73,86 | 0,23% | 3.153,00 |
| 05.12.2025 | 73,70 | 73,70 | 73,63 | 73,69 | -0,42% | 1.656,00 |
| 04.12.2025 | 73,21 | 74,68 | 73,21 | 74,00 | -1,53% | 4.835,00 |
| 03.12.2025 | 75,00 | 75,20 | 74,95 | 75,15 | 0,48% | 6.025,00 |
| 02.12.2025 | 74,58 | 74,86 | 74,58 | 74,79 | 0,31% | 1.890,00 |
| 01.12.2025 | 74,50 | 74,56 | 74,15 | 74,56 | 0,23% | 2.012,00 |
| 28.11.2025 | 75,00 | 75,00 | 74,39 | 74,39 | -0,81% | 5.183,00 |
| 26.11.2025 | 75,15 | 75,15 | 74,62 | 75,00 | 0,00% | 1.894,00 |
| 25.11.2025 | 75,00 | 75,17 | 75,00 | 75,00 | -0,07% | 3.944,00 |
| 24.11.2025 | 74,89 | 75,06 | 74,89 | 75,06 | 0,89% | 894,00 |
| 21.11.2025 | 74,40 | 74,90 | 73,56 | 74,39 | -0,75% | 7.588,00 |
| 20.11.2025 | 74,77 | 74,95 | 74,51 | 74,95 | 0,20% | 1.712,00 |
| 19.11.2025 | 75,00 | 75,04 | 74,80 | 74,80 | -0,48% | 5.835,00 |
| 18.11.2025 | 75,60 | 75,60 | 75,00 | 75,16 | 0,21% | 2.903,00 |
| 17.11.2025 | 75,59 | 75,60 | 75,00 | 75,00 | -1,33% | 2.580,00 |
| 14.11.2025 | 76,01 | 76,01 | 75,87 | 76,01 | 0,53% | 1.717,00 |
| 13.11.2025 | 76,21 | 76,21 | 75,56 | 75,61 | -0,32% | 1.123,00 |
| 12.11.2025 | 75,85 | 75,86 | 75,85 | 75,86 | -0,16% | 2.131,00 |
| 11.11.2025 | 75,40 | 75,98 | 75,00 | 75,98 | 0,15% | 1.995,00 |
| 10.11.2025 | 75,50 | 75,90 | 75,50 | 75,86 | 0,17% | 3.120,00 |
| 07.11.2025 | 76,27 | 76,27 | 75,73 | 75,73 | 0,30% | 854,00 |
| 06.11.2025 | 75,69 | 76,24 | 75,50 | 75,50 | -0,07% | 31.133,00 |
| 05.11.2025 | 75,43 | 75,87 | 75,40 | 75,55 | -0,07% | 6.288,00 |
| 04.11.2025 | 75,50 | 75,73 | 75,10 | 75,60 | -0,08% | 3.873,00 |
| 03.11.2025 | 75,49 | 75,74 | 74,53 | 75,66 | 0,23% | 17.805,00 |
| 31.10.2025 | 75,45 | 75,49 | 75,45 | 75,49 | 0,13% | 662,00 |
| 30.10.2025 | 75,61 | 75,61 | 75,39 | 75,39 | -0,14% | 1.103,00 |