Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 15,60 | 16,14 | 15,60 | 15,78 | 5,20% | - |
| 25.02.2021 | 15,00 | 15,00 | 15,00 | 15,00 | -1,45% | - |
| 24.02.2021 | 15,26 | 15,44 | 15,18 | 15,22 | -0,75% | - |
| 23.02.2021 | 15,07 | 15,33 | 0,00 | 15,33 | 1,52% | - |
| 22.02.2021 | 15,25 | 15,26 | 15,04 | 15,10 | 0,33% | - |
| 19.02.2021 | 15,10 | 15,16 | 0,00 | 15,05 | 0,40% | - |
| 18.02.2021 | 14,94 | 15,04 | 14,90 | 14,99 | -0,23% | - |
| 17.02.2021 | 15,13 | 15,17 | 15,00 | 15,03 | -0,63% | - |
| 16.02.2021 | 15,14 | 15,17 | 0,00 | 15,12 | 2,09% | - |
| 12.02.2021 | 15,01 | 15,05 | 14,80 | 14,81 | -1,13% | - |
| 11.02.2021 | 14,96 | 15,08 | 14,81 | 14,98 | -0,76% | - |
| 10.02.2021 | 14,92 | 15,24 | 14,89 | 15,10 | 0,73% | - |
| 09.02.2021 | 14,94 | 15,10 | 14,88 | 14,99 | -0,40% | - |
| 08.02.2021 | 15,54 | 15,54 | 15,04 | 15,05 | -1,92% | - |
| 05.02.2021 | 15,29 | 15,48 | 15,29 | 15,34 | 0,69% | - |
| 04.02.2021 | 15,24 | 15,24 | 15,24 | 15,24 | 0,99% | - |
| 03.02.2021 | 15,09 | 15,09 | 15,09 | 15,09 | 1,07% | - |
| 02.02.2021 | 14,93 | 14,93 | 14,93 | 14,93 | 8,35% | - |
| 01.02.2021 | 13,78 | 13,78 | 13,78 | 13,78 | -0,86% | - |
| 29.01.2021 | 14,49 | 14,54 | 0,00 | 13,90 | -0,11% | - |
| 28.01.2021 | 13,69 | 14,19 | 13,63 | 13,91 | 13,97% | - |
| 27.01.2021 | 12,52 | 12,56 | 12,03 | 12,21 | -6,51% | - |
| 26.01.2021 | 13,06 | 13,06 | 13,05 | 13,06 | -0,46% | - |
| 25.01.2021 | 13,18 | 13,22 | 12,93 | 13,12 | -0,76% | - |
| 22.01.2021 | 13,42 | 13,47 | 13,21 | 13,22 | -2,22% | - |
| 21.01.2021 | 13,53 | 13,53 | 13,52 | 13,52 | -3,64% | - |
| 20.01.2021 | 14,06 | 14,15 | 13,98 | 14,03 | 0,94% | - |
| 19.01.2021 | 14,01 | 14,07 | 13,79 | 13,90 | 0,80% | - |
| 15.01.2021 | 13,71 | 13,88 | 13,63 | 13,79 | 0,15% | - |
| 14.01.2021 | 13,74 | 13,97 | 13,62 | 13,77 | 2,00% | - |
| 13.01.2021 | 13,65 | 13,67 | 13,48 | 13,50 | -1,17% | - |
| 12.01.2021 | 13,70 | 13,78 | 13,58 | 13,66 | 1,86% | - |
| 11.01.2021 | 13,38 | 13,60 | 13,34 | 13,41 | 2,92% | - |
| 08.01.2021 | 12,95 | 13,07 | 12,84 | 13,03 | -0,15% | - |
| 07.01.2021 | 13,08 | 13,22 | 13,03 | 13,05 | 1,87% | - |
| 06.01.2021 | 12,78 | 12,90 | 12,57 | 12,81 | 2,89% | - |
| 05.01.2021 | 12,31 | 12,47 | 12,25 | 12,45 | 2,72% | - |
| 04.01.2021 | 12,34 | 12,34 | 12,12 | 12,12 | -2,26% | - |
| 31.12.2020 | 12,22 | 12,53 | 12,21 | 12,40 | 2,06% | - |
| 30.12.2020 | 12,15 | 12,19 | 12,05 | 12,15 | 2,02% | - |
| 29.12.2020 | 11,98 | 12,00 | 11,83 | 11,91 | -1,90% | - |
| 28.12.2020 | 12,30 | 12,33 | 12,11 | 12,14 | -0,61% | - |
| 24.12.2020 | 12,12 | 12,31 | 11,97 | 12,21 | -0,53% | - |
| 23.12.2020 | 12,34 | 12,38 | 12,23 | 12,28 | -0,65% | - |
| 22.12.2020 | 12,49 | 12,49 | 12,33 | 12,36 | -0,64% | - |
| 21.12.2020 | 12,29 | 12,52 | 12,28 | 12,44 | 0,24% | - |
| 18.12.2020 | 12,40 | 12,55 | 12,38 | 12,41 | -0,08% | - |
| 17.12.2020 | 12,23 | 12,42 | 12,22 | 12,42 | 1,80% | - |
| 16.12.2020 | 12,25 | 12,28 | 12,14 | 12,20 | 0,45% | - |
| 15.12.2020 | 11,96 | 12,36 | 11,93 | 12,14 | 1,25% | - |
| 14.12.2020 | 12,13 | 12,15 | 11,92 | 11,99 | -1,68% | - |
| 11.12.2020 | 12,06 | 12,20 | 11,99 | 12,20 | 3,83% | - |
| 10.12.2020 | 11,63 | 11,81 | 11,62 | 11,75 | 1,91% | - |
| 09.12.2020 | 11,53 | 11,53 | 11,53 | 11,53 | 3,27% | - |
| 08.12.2020 | 11,16 | 11,32 | 11,16 | 11,16 | -2,15% | - |
| 07.12.2020 | 11,50 | 11,54 | 11,37 | 11,41 | -0,78% | - |
| 04.12.2020 | 11,39 | 11,51 | 11,29 | 11,50 | 0,74% | - |
| 03.12.2020 | 11,33 | 11,53 | 11,30 | 11,41 | 1,56% | - |
| 02.12.2020 | 11,22 | 11,54 | 11,22 | 11,24 | 0,81% | - |
| 01.12.2020 | 10,99 | 11,17 | 10,88 | 11,15 | 6,96% | - |
| 30.11.2020 | 10,77 | 10,87 | 10,42 | 10,42 | -5,40% | - |
| 27.11.2020 | 11,01 | 11,29 | 10,82 | 11,02 | -1,34% | - |
| 25.11.2020 | 10,91 | 11,23 | 10,85 | 11,17 | 2,95% | - |
| 24.11.2020 | 10,98 | 11,00 | 10,79 | 10,85 | 0,00% | - |
| 23.11.2020 | 10,83 | 10,91 | 10,82 | 10,85 | 0,74% | - |
| 20.11.2020 | 10,90 | 10,90 | 10,68 | 10,77 | -1,33% | - |
| 19.11.2020 | 10,92 | 10,92 | 10,91 | 10,91 | 0,79% | - |
| 18.11.2020 | 10,97 | 11,11 | 10,82 | 10,83 | -2,04% | - |
| 17.11.2020 | 11,05 | 11,05 | 11,05 | 11,05 | 1,56% | - |
| 16.11.2020 | 10,99 | 11,09 | 10,85 | 10,88 | 0,60% | - |
| 13.11.2020 | 10,76 | 10,86 | 10,73 | 10,82 | 2,32% | - |
| 12.11.2020 | 10,56 | 10,71 | 10,54 | 10,57 | -0,84% | - |
| 11.11.2020 | 10,66 | 10,66 | 10,66 | 10,66 | -0,61% | - |
| 10.11.2020 | 10,70 | 10,76 | 0,00 | 10,73 | 2,68% | - |
| 09.11.2020 | 0,00 | 10,71 | 0,00 | 10,45 | 4,61% | - |
| 06.11.2020 | 10,28 | 10,30 | 9,99 | 9,99 | -2,73% | - |
| 05.11.2020 | 10,27 | 10,41 | 10,20 | 10,27 | 1,18% | - |
| 04.11.2020 | 9,79 | 10,26 | 0,00 | 10,15 | 5,35% | - |
| 03.11.2020 | 9,77 | 9,80 | 9,55 | 9,63 | 1,53% | - |
| 02.11.2020 | 9,40 | 9,54 | 9,40 | 9,49 | 3,15% | - |
| 30.10.2020 | 9,11 | 9,20 | 0,00 | 9,20 | -1,61% | - |
| 29.10.2020 | 9,29 | 9,41 | 9,18 | 9,35 | 0,54% | - |
| 28.10.2020 | 9,20 | 9,41 | 9,14 | 9,30 | 1,09% | - |
| 27.10.2020 | 9,20 | 9,20 | 9,19 | 9,20 | -2,75% | - |
| 26.10.2020 | 9,42 | 9,49 | 9,37 | 9,46 | -1,05% | - |
| 23.10.2020 | 9,70 | 9,74 | 9,54 | 9,56 | 2,08% | - |
| 22.10.2020 | 9,53 | 9,69 | 9,34 | 9,36 | 1,24% | - |
| 21.10.2020 | 9,43 | 9,45 | 9,23 | 9,25 | -2,01% | - |
| 20.10.2020 | 9,68 | 9,69 | 9,44 | 9,44 | -0,32% | - |
| 19.10.2020 | 9,50 | 9,65 | 9,45 | 9,47 | 0,42% | - |
| 16.10.2020 | 9,43 | 9,52 | 9,36 | 9,43 | -0,11% | - |
| 15.10.2020 | 0,00 | 9,48 | 0,00 | 9,44 | 2,95% | - |
| 14.10.2020 | 8,92 | 9,27 | 8,87 | 9,17 | 3,27% | - |
| 13.10.2020 | 8,86 | 8,95 | 8,81 | 8,88 | 0,11% | - |
| 12.10.2020 | 8,80 | 8,95 | 8,80 | 8,87 | 1,08% | - |
| 09.10.2020 | 8,87 | 8,90 | 8,74 | 8,77 | 0,29% | - |
| 08.10.2020 | 8,63 | 8,83 | 8,61 | 8,75 | 2,10% | - |
| 07.10.2020 | 8,60 | 8,65 | 8,49 | 8,57 | 1,06% | - |
| 06.10.2020 | 8,53 | 8,71 | 8,45 | 8,48 | 0,00% | - |
| 05.10.2020 | 0,00 | 8,49 | 0,00 | 8,48 | 2,05% | - |