19,700€
-1,25%
Echtzeit-Aktienkurs SLM Corp
Bid:
Ask:
Aktienkurse zur SLM Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,70 | 20,30 | 19,70 | 20,20 | 1,25% | - |
27.03.2024 | 19,40 | 19,95 | 18,00 | 19,95 | 2,05% | - |
26.03.2024 | 19,65 | 19,90 | 18,90 | 19,55 | -0,76% | - |
25.03.2024 | 19,75 | 20,05 | 19,65 | 19,70 | -0,25% | - |
22.03.2024 | 20,05 | 20,25 | 18,90 | 19,75 | -2,23% | - |
21.03.2024 | 19,20 | 20,20 | 19,20 | 20,20 | 4,39% | - |
20.03.2024 | 18,80 | 19,40 | 18,80 | 19,35 | 1,84% | - |
19.03.2024 | 18,80 | 19,20 | 18,75 | 19,00 | 0,53% | - |
18.03.2024 | 18,90 | 19,15 | 18,60 | 18,90 | -1,05% | - |
15.03.2024 | 19,25 | 19,40 | 17,80 | 19,10 | -0,52% | - |
14.03.2024 | 19,35 | 19,35 | 18,10 | 19,20 | -0,26% | - |
13.03.2024 | 19,25 | 19,50 | 16,55 | 19,25 | 0,52% | - |
12.03.2024 | 18,90 | 19,35 | 18,90 | 19,15 | 15,36% | - |
11.03.2024 | 18,90 | 19,25 | 16,15 | 16,60 | -11,94% | - |
08.03.2024 | 19,25 | 19,40 | 18,85 | 18,85 | -2,08% | - |
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 | 18,95 | 19,05 | -1,04% | - |
29.02.2024 | 18,95 | 19,35 | 18,85 | 19,25 | 2,12% | - |
28.02.2024 | 18,45 | 18,95 | 18,45 | 18,85 | 2,17% | - |
27.02.2024 | 18,05 | 18,45 | 17,95 | 18,45 | 2,22% | - |
26.02.2024 | 18,10 | 18,45 | 17,95 | 18,05 | -0,55% | - |
23.02.2024 | 18,25 | 18,45 | 18,15 | 18,15 | 0,00% | - |
22.02.2024 | 18,25 | 18,65 | 18,15 | 18,15 | -0,55% | - |
21.02.2024 | 18,75 | 18,75 | 18,15 | 18,25 | -2,67% | - |
20.02.2024 | 18,70 | 19,10 | 18,45 | 18,75 | 0,00% | - |
19.02.2024 | 18,75 | 18,75 | 18,65 | 18,75 | 0,00% | - |
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% | - |
14.02.2024 | 18,25 | 18,85 | 18,25 | 18,75 | 2,18% | - |
13.02.2024 | 18,45 | 18,45 | 17,95 | 18,35 | -0,54% | - |
12.02.2024 | 18,10 | 18,65 | 18,00 | 18,45 | 1,65% | - |
09.02.2024 | 18,05 | 18,25 | 17,95 | 18,15 | 0,00% | - |
08.02.2024 | 17,75 | 18,15 | 17,65 | 18,15 | 2,25% | - |
07.02.2024 | 17,85 | 18,25 | 17,45 | 17,75 | -0,56% | - |
06.02.2024 | 17,95 | 18,15 | 17,75 | 17,85 | -0,56% | - |
05.02.2024 | 17,90 | 18,05 | 17,65 | 17,95 | 0,56% | - |
02.02.2024 | 17,95 | 18,05 | 17,70 | 17,85 | -0,56% | - |
01.02.2024 | 18,45 | 18,70 | 17,85 | 17,95 | -2,18% | - |
31.01.2024 | 19,05 | 19,05 | 18,35 | 18,35 | -3,17% | - |
30.01.2024 | 18,65 | 19,05 | 18,30 | 18,95 | 1,61% | - |
29.01.2024 | 18,25 | 18,65 | 18,05 | 18,65 | 2,19% | - |
26.01.2024 | 18,25 | 18,85 | 18,15 | 18,25 | -0,54% | - |
25.01.2024 | 17,65 | 18,95 | 17,65 | 18,35 | 3,97% | - |
24.01.2024 | 17,65 | 17,85 | 17,55 | 17,65 | 0,00% | - |
23.01.2024 | 17,75 | 17,95 | 17,25 | 17,65 | 0,00% | - |
22.01.2024 | 17,40 | 17,85 | 17,40 | 17,65 | 1,15% | - |
19.01.2024 | 17,00 | 17,45 | 17,00 | 17,45 | 2,35% | - |
18.01.2024 | 17,15 | 17,55 | 16,45 | 17,05 | -0,58% | - |
17.01.2024 | 17,15 | 17,25 | 17,05 | 17,15 | -0,58% | - |
16.01.2024 | 16,90 | 17,55 | 16,40 | 17,25 | 1,77% | - |
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 | 16,90 | 17,05 | 16,35 | 16,95 | 0,59% | - |
10.01.2024 | 16,50 | 17,05 | 16,50 | 16,85 | 1,81% | - |
09.01.2024 | 16,95 | 16,95 | 16,55 | 16,55 | -2,36% | 110,00 |
08.01.2024 | 16,95 | 17,05 | 16,60 | 16,95 | -0,59% | - |
05.01.2024 | 16,90 | 17,15 | 16,75 | 17,05 | 0,59% | - |
04.01.2024 | 17,00 | 17,25 | 16,60 | 16,95 | 0,00% | - |
03.01.2024 | 17,50 | 17,55 | 16,95 | 16,95 | -3,42% | - |
02.01.2024 | 17,30 | 17,65 | 16,25 | 17,55 | 0,57% | - |
29.12.2023 | 17,45 | 17,50 | 17,35 | 17,45 | 0,58% | - |
28.12.2023 | 17,30 | 17,45 | 16,10 | 17,35 | 0,00% | - |
27.12.2023 | 17,35 | 17,45 | 17,25 | 17,35 | 1,17% | - |
22.12.2023 | 17,15 | 17,25 | 17,05 | 17,15 | 0,00% | - |
21.12.2023 | 17,00 | 17,15 | 16,90 | 17,15 | 0,59% | - |
20.12.2023 | 17,00 | 17,25 | 16,75 | 17,05 | 0,00% | - |
19.12.2023 | 16,60 | 17,15 | 16,55 | 17,05 | 2,71% | - |
18.12.2023 | 16,75 | 16,85 | 16,55 | 16,60 | -0,90% | - |
15.12.2023 | 16,75 | 16,85 | 16,65 | 16,75 | 0,00% | - |
14.12.2023 | 16,40 | 16,85 | 16,35 | 16,75 | 1,82% | - |
13.12.2023 | 15,65 | 16,45 | 15,60 | 16,45 | 5,11% | - |
12.12.2023 | 15,75 | 16,05 | 15,55 | 15,65 | -1,26% | - |
11.12.2023 | 15,60 | 15,95 | 15,50 | 15,85 | 1,28% | - |
08.12.2023 | 15,00 | 15,95 | 15,00 | 15,65 | 3,99% | - |
07.12.2023 | 14,75 | 15,15 | 14,75 | 15,05 | 2,38% | - |
06.12.2023 | 14,75 | 15,25 | 14,70 | 14,70 | -0,34% | - |
05.12.2023 | 14,50 | 14,85 | 14,45 | 14,75 | 0,68% | - |
04.12.2023 | 14,40 | 14,85 | 14,35 | 14,65 | 7,72% | - |
01.12.2023 | 13,60 | 14,65 | 13,60 | 13,60 | -1,81% | - |
30.11.2023 | 13,15 | 13,85 | 13,15 | 13,85 | 5,73% | - |
29.11.2023 | 13,10 | 13,45 | 13,10 | 13,10 | -0,38% | - |
28.11.2023 | 12,90 | 13,20 | 12,75 | 13,15 | 2,33% | - |
27.11.2023 | 13,10 | 13,15 | 12,85 | 12,85 | -1,53% | - |
24.11.2023 | 13,15 | 13,45 | 12,70 | 13,05 | -0,76% | - |
23.11.2023 | 13,15 | 13,25 | 13,15 | 13,15 | -0,38% | - |
22.11.2023 | 12,85 | 13,25 | 12,75 | 13,20 | 3,53% | - |
21.11.2023 | 13,10 | 13,15 | 12,75 | 12,75 | -3,04% | - |
20.11.2023 | 13,20 | 13,35 | 12,95 | 13,15 | -0,75% | - |
17.11.2023 | 13,20 | 13,45 | 13,20 | 13,25 | 0,00% | 50,00 |
16.11.2023 | 13,80 | 13,85 | 13,20 | 13,25 | -4,33% | - |
15.11.2023 | 13,85 | 13,95 | 13,75 | 13,85 | 0,00% | - |
14.11.2023 | 13,90 | 14,15 | 13,65 | 13,85 | 0,00% | - |
13.11.2023 | 13,85 | 14,25 | 13,85 | 13,85 | -0,72% | - |
10.11.2023 | 13,85 | 14,05 | 13,75 | 13,95 | 1,45% | - |
09.11.2023 | 13,70 | 14,00 | 13,60 | 13,75 | 0,00% | - |
08.11.2023 | 13,90 | 14,15 | 13,15 | 13,75 | -1,43% | - |
07.11.2023 | 13,80 | 14,05 | 13,65 | 13,95 | 0,72% | - |