20,500€
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 25.04.2024 | 20,60 | 20,90 | 19,95 | 20,50 | -0,97% | - |
| 24.04.2024 | 20,50 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 23.04.2024 | 20,00 | 20,50 | 19,95 | 20,50 | 2,76% | 1.240,00 |
| 22.04.2024 | 19,80 | 20,30 | 19,80 | 19,95 | 0,76% | 8.680,00 |
| 19.04.2024 | 19,40 | 19,90 | 19,40 | 19,80 | 1,54% | - |
| 18.04.2024 | 19,30 | 19,80 | 19,30 | 19,50 | 1,04% | - |
| 17.04.2024 | 19,50 | 19,80 | 19,30 | 19,30 | -1,03% | - |
| 16.04.2024 | 19,50 | 19,60 | 19,30 | 19,50 | 0,00% | - |
| 15.04.2024 | 19,50 | 19,90 | 19,40 | 19,50 | 0,52% | 4,00 |
| 12.04.2024 | 19,60 | 19,70 | 19,30 | 19,40 | -1,02% | - |
| 11.04.2024 | 19,50 | 19,60 | 19,40 | 19,60 | 0,51% | 88,00 |
| 10.04.2024 | 19,60 | 19,70 | 19,20 | 19,50 | 0,00% | - |
| 09.04.2024 | 19,80 | 19,90 | 19,50 | 19,50 | -1,52% | - |
| 08.04.2024 | 19,60 | 19,90 | 19,55 | 19,80 | 1,54% | - |
| 05.04.2024 | 19,50 | 19,70 | 19,40 | 19,50 | 0,52% | 102,00 |
| 04.04.2024 | 19,70 | 20,00 | 19,40 | 19,40 | -1,52% | - |
| 03.04.2024 | 19,60 | 19,90 | 19,60 | 19,70 | 0,51% | 77,00 |
| 02.04.2024 | 20,00 | 20,00 | 19,50 | 19,60 | -2,97% | 2.110,00 |
| 28.03.2024 | 19,80 | 20,30 | 19,80 | 20,20 | 1,51% | 2.556,00 |
| 27.03.2024 | 19,55 | 19,90 | 19,55 | 19,90 | 2,05% | - |
| 26.03.2024 | 19,65 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 25.03.2024 | 19,75 | 19,90 | 19,65 | 19,70 | -0,51% | - |
| 22.03.2024 | 20,05 | 20,10 | 19,75 | 19,80 | -0,75% | 16,00 |
| 21.03.2024 | 19,35 | 19,95 | 19,35 | 19,95 | 3,37% | - |
| 20.03.2024 | 18,95 | 19,40 | 18,90 | 19,30 | 1,58% | - |
| 19.03.2024 | 18,95 | 19,10 | 18,85 | 19,00 | 0,53% | - |
| 18.03.2024 | 18,90 | 19,00 | 18,60 | 18,90 | 0,00% | 100,00 |
| 15.03.2024 | 19,15 | 19,40 | 18,90 | 18,90 | -1,56% | - |
| 14.03.2024 | 19,35 | 19,35 | 18,90 | 19,20 | -0,52% | - |
| 13.03.2024 | 19,25 | 19,50 | 19,00 | 19,30 | 0,26% | 2,00 |
| 12.03.2024 | 18,95 | 19,45 | 18,85 | 19,25 | 1,58% | 513,00 |
| 11.03.2024 | 18,95 | 19,25 | 18,85 | 18,95 | 0,00% | - |
| 08.03.2024 | 19,25 | 19,35 | 18,85 | 18,95 | -1,56% | - |
| 07.03.2024 | 18,95 | 19,35 | 18,85 | 19,25 | 1,58% | - |
| 06.03.2024 | 19,25 | 19,35 | 18,75 | 18,95 | -1,04% | - |
| 05.03.2024 | 19,30 | 19,55 | 19,15 | 19,15 | -1,03% | - |
| 04.03.2024 | 19,05 | 19,55 | 18,85 | 19,35 | 1,57% | - |
| 01.03.2024 | 19,15 | 19,35 | 19,05 | 19,05 | -1,04% | - |
| 29.02.2024 | 18,95 | 19,25 | 18,85 | 19,25 | 2,12% | 155,00 |
| 28.02.2024 | 18,45 | 18,95 | 18,40 | 18,85 | 2,17% | 75,00 |
| 27.02.2024 | 18,05 | 18,45 | 17,95 | 18,45 | 2,22% | - |
| 26.02.2024 | 18,15 | 18,45 | 18,05 | 18,05 | -1,10% | - |
| 23.02.2024 | 18,25 | 18,45 | 18,15 | 18,25 | 0,00% | - |
| 22.02.2024 | 18,25 | 18,55 | 18,15 | 18,25 | 0,00% | 80,00 |
| 21.02.2024 | 18,75 | 18,75 | 18,15 | 18,25 | -2,67% | 269,00 |
| 20.02.2024 | 18,75 | 19,05 | 18,55 | 18,75 | 0,00% | - |
| 19.02.2024 | 18,75 | 18,80 | 18,70 | 18,75 | 0,00% | 25,00 |
| 16.02.2024 | 18,85 | 19,05 | 18,65 | 18,75 | -0,53% | - |
| 15.02.2024 | 18,85 | 18,95 | 18,60 | 18,85 | 0,53% | 33,00 |
| 14.02.2024 | 18,25 | 18,85 | 18,25 | 18,75 | 2,74% | 70,00 |
| 13.02.2024 | 18,45 | 18,45 | 17,95 | 18,25 | -1,08% | - |
| 12.02.2024 | 18,15 | 18,65 | 18,10 | 18,45 | 1,65% | 113,00 |
| 09.02.2024 | 18,05 | 18,25 | 17,95 | 18,15 | 0,55% | 20,00 |
| 08.02.2024 | 17,75 | 18,15 | 17,65 | 18,05 | 1,69% | - |
| 07.02.2024 | 17,85 | 17,95 | 17,45 | 17,75 | -0,56% | - |
| 06.02.2024 | 17,95 | 18,05 | 17,75 | 17,85 | -0,56% | - |
| 05.02.2024 | 17,70 | 18,05 | 17,65 | 17,95 | 0,56% | 51,00 |
| 02.02.2024 | 17,95 | 18,05 | 17,75 | 17,85 | -0,56% | 124,00 |
| 01.02.2024 | 18,45 | 18,85 | 17,85 | 17,95 | -2,71% | 1,00 |
| 31.01.2024 | 19,05 | 19,05 | 18,35 | 18,45 | -2,64% | 17,00 |
| 30.01.2024 | 18,65 | 18,95 | 18,50 | 18,95 | 1,61% | - |
| 29.01.2024 | 18,25 | 18,65 | 18,05 | 18,65 | 1,63% | - |
| 26.01.2024 | 18,25 | 18,85 | 18,15 | 18,35 | 0,55% | - |
| 25.01.2024 | 17,65 | 18,95 | 17,65 | 18,25 | 3,40% | - |
| 24.01.2024 | 17,65 | 17,85 | 17,55 | 17,65 | 0,00% | - |
| 23.01.2024 | 17,75 | 17,90 | 17,55 | 17,65 | -0,56% | - |
| 22.01.2024 | 17,45 | 17,85 | 17,40 | 17,75 | 1,72% | - |
| 19.01.2024 | 17,05 | 17,45 | 17,05 | 17,45 | 2,35% | - |
| 18.01.2024 | 17,15 | 17,25 | 16,85 | 17,05 | -0,58% | - |
| 17.01.2024 | 17,15 | 17,25 | 17,05 | 17,15 | -0,58% | 55,00 |
| 16.01.2024 | 16,95 | 17,25 | 16,85 | 17,25 | 1,77% | 500,00 |
| 15.01.2024 | 16,95 | 16,95 | 16,85 | 16,95 | 0,00% | - |
| 12.01.2024 | 16,95 | 17,15 | 16,75 | 16,95 | 0,00% | - |
| 11.01.2024 | 16,85 | 17,05 | 16,75 | 16,95 | 0,59% | - |
| 10.01.2024 | 16,55 | 17,05 | 16,55 | 16,85 | 1,81% | - |
| 09.01.2024 | 16,95 | 17,05 | 16,55 | 16,55 | -2,36% | - |
| 08.01.2024 | 16,95 | 17,05 | 16,75 | 16,95 | -0,59% | - |
| 05.01.2024 | 16,95 | 17,15 | 16,75 | 17,05 | 0,59% | - |
| 04.01.2024 | 16,95 | 17,25 | 16,55 | 16,95 | 0,00% | 2.000,00 |
| 03.01.2024 | 17,55 | 17,55 | 16,95 | 16,95 | -3,42% | - |
| 02.01.2024 | 17,35 | 17,55 | 17,25 | 17,55 | 0,57% | 10,00 |
| 29.12.2023 | 17,45 | 17,45 | 17,35 | 17,45 | 0,00% | 100,00 |
| 28.12.2023 | 17,35 | 17,45 | 17,25 | 17,45 | 0,58% | - |
| 27.12.2023 | 17,35 | 17,45 | 17,25 | 17,35 | 1,17% | 129,00 |
| 22.12.2023 | 17,15 | 17,25 | 17,05 | 17,15 | 0,00% | - |
| 21.12.2023 | 17,05 | 17,15 | 16,95 | 17,15 | 0,59% | - |
| 20.12.2023 | 17,05 | 17,25 | 16,75 | 17,05 | 0,00% | - |
| 19.12.2023 | 16,65 | 17,15 | 16,55 | 17,05 | 2,40% | - |
| 18.12.2023 | 16,75 | 16,85 | 16,55 | 16,65 | -0,60% | - |
| 15.12.2023 | 16,75 | 16,85 | 16,65 | 16,75 | 0,00% | 6,00 |
| 14.12.2023 | 16,45 | 16,85 | 16,35 | 16,75 | 2,45% | 60,00 |
| 13.12.2023 | 16,05 | 16,45 | 15,70 | 16,35 | 4,47% | 1.040,00 |
| 12.12.2023 | 15,75 | 16,05 | 15,65 | 15,65 | -1,26% | - |
| 11.12.2023 | 15,65 | 15,95 | 15,65 | 15,85 | 1,28% | 468,00 |
| 08.12.2023 | 15,15 | 15,95 | 15,10 | 15,65 | 3,99% | - |
| 07.12.2023 | 14,75 | 15,15 | 14,65 | 15,05 | 2,03% | - |
| 06.12.2023 | 14,75 | 15,25 | 14,75 | 14,75 | 0,00% | - |
| 05.12.2023 | 14,55 | 14,85 | 14,45 | 14,75 | 0,68% | - |
| 04.12.2023 | 14,45 | 14,75 | 14,35 | 14,65 | 1,38% | - |