74,000$
-1,00%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 73,92 | 74,00 | 73,75 | 74,00 | -1,00% | 446,00 |
| 08.09.2026 | 74,72 | 74,75 | 74,72 | 74,75 | 1,12% | 413,00 |
| 04.09.2026 | 74,00 | 74,00 | 72,71 | 73,92 | -1,48% | 1.834,00 |
| 03.09.2026 | 75,25 | 75,25 | 75,03 | 75,03 | -0,10% | 3.965,00 |
| 02.09.2026 | 75,13 | 75,25 | 75,01 | 75,10 | 0,36% | 4.982,00 |
| 01.09.2026 | 75,13 | 75,13 | 73,85 | 74,83 | -0,53% | 2.736,00 |
| 31.08.2026 | 75,00 | 75,23 | 75,00 | 75,23 | 0,31% | 3.823,00 |
| 28.08.2026 | 75,24 | 75,24 | 75,00 | 75,00 | -0,31% | 1.410,00 |
| 27.08.2026 | 74,95 | 75,24 | 74,95 | 75,23 | 0,01% | 6.515,00 |
| 26.08.2026 | 75,22 | 75,22 | 75,22 | 75,22 | 0,00% | 2.562,00 |
| 25.08.2026 | 75,02 | 75,22 | 75,00 | 75,22 | 0,31% | 2.600,00 |
| 24.08.2026 | 75,22 | 75,22 | 74,99 | 74,99 | 0,11% | 2.116,00 |
| 21.08.2026 | 75,00 | 75,00 | 74,90 | 74,90 | 0,08% | 781,00 |
| 20.08.2026 | 74,69 | 75,00 | 74,69 | 74,84 | -0,18% | 2.830,00 |
| 19.08.2026 | 74,99 | 74,99 | 74,98 | 74,98 | 0,15% | 216,00 |
| 18.08.2026 | 74,65 | 74,86 | 74,65 | 74,86 | -0,19% | 846,00 |
| 17.08.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 0,54% | 565,00 |
| 14.08.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -0,40% | 654,00 |
| 13.08.2026 | 74,30 | 75,00 | 74,30 | 74,90 | -0,40% | 2.051,00 |
| 12.08.2026 | 74,90 | 75,26 | 74,90 | 75,20 | 0,47% | 26.416,00 |
| 11.08.2026 | 75,00 | 75,00 | 74,85 | 74,85 | -0,20% | 2.330,00 |
| 07.08.2026 | 73,54 | 75,05 | 73,54 | 75,00 | -0,12% | 1.186,00 |
| 06.08.2026 | 74,85 | 75,09 | 74,55 | 75,09 | 0,00% | 1.806,00 |
| 05.08.2026 | 74,80 | 75,09 | 74,80 | 75,09 | 0,39% | 1.894,00 |
| 04.08.2026 | 74,92 | 75,04 | 74,80 | 74,80 | 0,40% | 2.008,00 |
| 03.08.2026 | 74,55 | 74,55 | 74,50 | 74,50 | -0,77% | 794,00 |
| 31.07.2026 | 74,72 | 75,09 | 74,72 | 75,08 | 1,12% | 7.767,00 |
| 30.07.2026 | 74,09 | 74,73 | 74,09 | 74,25 | -0,59% | 3.150,00 |
| 29.07.2026 | 74,04 | 74,85 | 74,04 | 74,69 | 0,07% | 2.307,00 |
| 28.07.2026 | 74,24 | 74,82 | 74,23 | 74,64 | 0,59% | 1.976,00 |
| 27.07.2026 | 74,50 | 74,80 | 74,20 | 74,20 | 0,04% | 1.636,00 |
| 24.07.2026 | 74,83 | 74,85 | 74,17 | 74,17 | 0,09% | 2.099,00 |
| 23.07.2026 | 74,10 | 75,09 | 74,10 | 74,10 | -0,03% | 2.648,00 |
| 22.07.2026 | 74,20 | 74,20 | 74,12 | 74,12 | -0,18% | 114,00 |
| 21.07.2026 | 74,00 | 74,25 | 73,75 | 74,25 | -0,34% | 2.119,00 |
| 20.07.2026 | 74,04 | 74,91 | 74,04 | 74,50 | -0,19% | 1.929,00 |
| 17.07.2026 | 74,64 | 74,64 | 74,64 | 74,64 | 0,34% | 727,00 |
| 16.07.2026 | 74,22 | 74,69 | 72,92 | 74,39 | -0,15% | 4.317,00 |
| 15.07.2026 | 73,87 | 74,56 | 73,50 | 74,50 | -0,24% | 4.040,00 |
| 14.07.2026 | 74,68 | 74,68 | 74,68 | 74,68 | 0,00% | 715,00 |
| 13.07.2026 | 73,86 | 75,08 | 73,60 | 74,68 | 0,01% | 1.044,00 |
| 10.07.2026 | 74,77 | 74,80 | 74,05 | 74,67 | 0,07% | 3.658,00 |
| 09.07.2026 | 74,03 | 74,96 | 74,03 | 74,62 | 0,67% | 5.076,00 |
| 08.07.2026 | 73,65 | 74,12 | 73,60 | 74,12 | 0,86% | 1.584,00 |
| 07.07.2026 | 73,11 | 73,49 | 72,90 | 73,49 | 0,40% | 11.650,00 |
| 06.07.2026 | 74,19 | 74,64 | 73,20 | 73,20 | -1,21% | 3.745,00 |
| 02.07.2026 | 72,50 | 74,15 | 72,50 | 74,10 | -0,02% | 416,00 |
| 01.07.2026 | 74,42 | 74,90 | 74,01 | 74,11 | 0,28% | 3.070,00 |
| 30.06.2026 | 74,55 | 74,60 | 73,84 | 73,90 | -0,58% | 21.324,00 |
| 29.06.2026 | 74,25 | 74,43 | 74,25 | 74,33 | -0,23% | 2.328,00 |
| 26.06.2026 | 74,69 | 74,69 | 74,50 | 74,50 | -0,04% | 4.866,00 |
| 25.06.2026 | 75,06 | 75,06 | 74,51 | 74,53 | -0,56% | 3.645,00 |
| 24.06.2026 | 74,98 | 74,98 | 74,90 | 74,95 | -0,07% | 2.636,00 |
| 23.06.2026 | 75,06 | 75,08 | 74,70 | 75,00 | -0,05% | 3.197,00 |
| 22.06.2026 | 74,81 | 75,04 | 74,74 | 75,04 | -0,04% | 3.698,00 |
| 18.06.2026 | 75,14 | 75,14 | 74,90 | 75,07 | 0,03% | 3.321,00 |
| 17.06.2026 | 75,00 | 75,05 | 75,00 | 75,05 | 0,12% | 1.342,00 |
| 16.06.2026 | 74,99 | 75,00 | 74,96 | 74,96 | 0,17% | 968,00 |
| 15.06.2026 | 74,80 | 74,83 | 74,80 | 74,83 | 0,29% | 1.280,00 |
| 12.06.2026 | 74,85 | 75,02 | 74,61 | 74,61 | -0,52% | 2.394,00 |
| 11.06.2026 | 74,79 | 75,08 | 74,79 | 75,00 | -0,11% | 2.028,00 |
| 10.06.2026 | 74,79 | 75,08 | 74,79 | 75,08 | 0,24% | 1.512,00 |
| 09.06.2026 | 74,78 | 74,90 | 74,73 | 74,90 | -0,02% | 1.508,00 |
| 08.06.2026 | 74,63 | 75,08 | 74,25 | 74,92 | 0,42% | 10.970,00 |
| 05.06.2026 | 74,33 | 74,60 | 74,16 | 74,60 | 0,34% | 2.595,00 |
| 04.06.2026 | 74,63 | 74,90 | 73,45 | 74,35 | -0,95% | 5.590,00 |
| 03.06.2026 | 75,02 | 75,06 | 74,99 | 75,06 | 0,03% | 4.857,00 |
| 02.06.2026 | 74,95 | 75,04 | 74,95 | 75,04 | 0,17% | 2.556,00 |
| 01.06.2026 | 74,93 | 75,04 | 74,86 | 74,91 | 0,16% | 2.921,00 |
| 29.05.2026 | 75,03 | 75,03 | 74,79 | 74,79 | -0,13% | 7.204,00 |
| 27.05.2026 | 74,97 | 74,97 | 74,89 | 74,89 | 0,35% | 1.149,00 |
| 26.05.2026 | 74,78 | 74,78 | 74,63 | 74,63 | -0,45% | 1.093,00 |
| 21.05.2026 | 74,56 | 74,97 | 74,56 | 74,97 | 0,17% | 1.064,00 |
| 20.05.2026 | 75,03 | 75,03 | 74,84 | 74,84 | -0,24% | 3.566,00 |
| 19.05.2026 | 75,05 | 75,07 | 74,49 | 75,02 | 0,09% | 14.689,00 |
| 18.05.2026 | 74,75 | 74,95 | 74,75 | 74,95 | -0,03% | 973,00 |
| 15.05.2026 | 74,97 | 74,97 | 74,97 | 74,97 | -0,09% | 545,00 |
| 14.05.2026 | 74,71 | 75,05 | 74,50 | 75,04 | 0,16% | 2.602,00 |
| 12.05.2026 | 74,66 | 74,95 | 74,60 | 74,92 | 0,28% | 3.137,00 |
| 11.05.2026 | 72,67 | 74,80 | 72,67 | 74,71 | -0,25% | 1.156,00 |
| 08.05.2026 | 75,00 | 75,04 | 74,90 | 74,90 | 0,46% | 6.820,00 |
| 07.05.2026 | 74,66 | 74,66 | 74,56 | 74,56 | 0,03% | 864,00 |
| 06.05.2026 | 74,48 | 74,66 | 74,48 | 74,53 | -0,16% | 1.335,00 |
| 05.05.2026 | 74,60 | 74,85 | 74,50 | 74,65 | -0,44% | 10.079,00 |
| 04.05.2026 | 73,77 | 74,98 | 73,77 | 74,98 | -0,03% | 1.180,00 |
| 01.05.2026 | 74,27 | 75,03 | 74,27 | 75,00 | 0,13% | 2.427,00 |
| 30.04.2026 | 74,93 | 75,02 | 74,40 | 74,90 | 0,66% | 2.422,00 |
| 29.04.2026 | 74,50 | 74,50 | 74,39 | 74,41 | -0,09% | 1.454,00 |
| 28.04.2026 | 74,51 | 74,51 | 74,33 | 74,48 | 0,65% | 1.657,00 |
| 27.04.2026 | 74,25 | 74,25 | 74,00 | 74,00 | 0,04% | 1.019,00 |
| 24.04.2026 | 74,18 | 74,18 | 73,97 | 73,97 | -0,52% | 1.098,00 |
| 23.04.2026 | 74,45 | 74,45 | 73,87 | 74,36 | 0,23% | 6.633,00 |
| 22.04.2026 | 74,14 | 74,45 | 74,02 | 74,19 | -0,42% | 2.369,00 |
| 21.04.2026 | 74,45 | 74,50 | 74,45 | 74,50 | -0,13% | 408,00 |
| 20.04.2026 | 74,40 | 74,60 | 74,40 | 74,60 | 0,47% | 862,00 |
| 17.04.2026 | 74,40 | 74,40 | 74,25 | 74,25 | 0,07% | 1.491,00 |
| 16.04.2026 | 74,82 | 74,82 | 74,20 | 74,20 | -0,44% | 14.711,00 |
| 15.04.2026 | 75,00 | 75,03 | 74,53 | 74,53 | -0,65% | 2.831,00 |
| 14.04.2026 | 74,92 | 75,02 | 74,92 | 75,02 | 0,52% | 1.360,00 |
| 10.04.2026 | 74,48 | 74,63 | 74,48 | 74,63 | -0,40% | 910,00 |