20,679$
-0,63%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 20,71 | 21,13 | 20,63 | 20,78 | 0,95% | 1.428.749,00 |
| 17.04.2024 | 20,75 | 21,04 | 20,58 | 20,59 | -0,34% | 1.137.712,00 |
| 16.04.2024 | 20,63 | 20,80 | 20,48 | 20,66 | -0,29% | 1.257.939,00 |
| 15.04.2024 | 20,88 | 21,13 | 20,58 | 20,72 | 0,22% | 1.141.237,00 |
| 12.04.2024 | 20,79 | 20,96 | 20,56 | 20,67 | -1,57% | 770.696,00 |
| 11.04.2024 | 20,91 | 21,09 | 20,79 | 21,00 | 0,43% | 843.447,00 |
| 10.04.2024 | 20,95 | 21,21 | 20,64 | 20,91 | -1,69% | 1.021.509,00 |
| 09.04.2024 | 21,44 | 21,50 | 21,13 | 21,27 | -1,02% | 793.065,00 |
| 08.04.2024 | 21,30 | 21,57 | 21,07 | 21,49 | 1,27% | 771.840,00 |
| 05.04.2024 | 21,09 | 21,37 | 21,08 | 21,22 | 0,76% | 704.723,00 |
| 04.04.2024 | 21,63 | 21,74 | 21,03 | 21,06 | -1,43% | 775.314,00 |
| 03.04.2024 | 21,22 | 21,53 | 21,20 | 21,37 | 1,06% | 937.314,00 |
| 02.04.2024 | 21,22 | 21,77 | 20,96 | 21,14 | -0,84% | 1.213.935,00 |
| 01.04.2024 | 21,81 | 21,82 | 21,28 | 21,32 | -2,16% | 1.530.797,00 |
| 28.03.2024 | 21,55 | 21,94 | 21,55 | 21,79 | 0,88% | 2.363.401,00 |
| 27.03.2024 | 21,28 | 21,60 | 21,21 | 21,60 | 2,18% | 1.195.294,00 |
| 26.03.2024 | 21,42 | 21,56 | 21,12 | 21,14 | -0,98% | 1.307.941,00 |
| 25.03.2024 | 21,37 | 21,54 | 21,30 | 21,35 | -0,05% | 746.827,00 |
| 22.03.2024 | 21,63 | 21,74 | 21,35 | 21,36 | -1,20% | 1.177.726,00 |
| 21.03.2024 | 21,23 | 21,74 | 21,23 | 21,62 | 2,42% | 1.807.430,00 |
| 20.03.2024 | 20,54 | 21,16 | 20,50 | 21,11 | 2,28% | 2.054.592,00 |
| 19.03.2024 | 20,48 | 20,77 | 20,20 | 20,64 | 0,63% | 1.089.656,00 |
| 18.03.2024 | 20,50 | 20,64 | 20,29 | 20,51 | -0,15% | 1.836.614,00 |
| 15.03.2024 | 20,70 | 21,10 | 20,53 | 20,54 | -1,49% | 15.732.225,00 |
| 14.03.2024 | 21,03 | 21,13 | 20,59 | 20,85 | -1,14% | 2.613.200,00 |
| 13.03.2024 | 20,98 | 21,33 | 20,84 | 21,09 | 0,48% | 2.318.918,00 |
| 12.03.2024 | 20,76 | 21,11 | 20,70 | 20,99 | 0,86% | 2.373.531,00 |
| 11.03.2024 | 20,63 | 21,01 | 20,58 | 20,81 | 0,63% | 3.254.620,00 |
| 08.03.2024 | 21,09 | 21,24 | 20,65 | 20,68 | -1,71% | 1.316.830,00 |
| 07.03.2024 | 20,82 | 21,11 | 20,70 | 21,04 | 1,89% | 1.158.240,00 |
| 06.03.2024 | 21,07 | 21,11 | 20,44 | 20,65 | -0,96% | 3.811.495,00 |
| 05.03.2024 | 20,89 | 21,20 | 20,81 | 20,85 | -0,79% | 1.268.447,00 |
| 04.03.2024 | 20,70 | 21,20 | 20,70 | 21,02 | 1,52% | 1.675.049,00 |
| 01.03.2024 | 20,73 | 20,91 | 20,52 | 20,70 | -0,62% | 2.653.366,00 |
| 29.02.2024 | 20,68 | 20,89 | 20,54 | 20,83 | 1,51% | 3.494.672,00 |
| 28.02.2024 | 19,98 | 20,55 | 19,95 | 20,52 | 2,45% | 1.851.216,00 |
| 27.02.2024 | 19,70 | 20,03 | 19,55 | 20,03 | 2,46% | 1.845.280,00 |
| 26.02.2024 | 19,62 | 20,03 | 19,54 | 19,55 | -0,61% | 2.258.022,00 |
| 23.02.2024 | 19,82 | 19,97 | 19,66 | 19,67 | -0,05% | 4.665.067,00 |
| 22.02.2024 | 19,72 | 20,11 | 19,68 | 19,68 | -0,46% | 4.411.332,00 |
| 21.02.2024 | 19,85 | 20,07 | 19,59 | 19,77 | -2,42% | 3.437.973,00 |
| 20.02.2024 | 20,12 | 20,65 | 20,03 | 20,26 | 0,40% | 5.405.119,00 |
| 16.02.2024 | 20,12 | 20,49 | 20,03 | 20,18 | -0,44% | 1.702.339,00 |
| 15.02.2024 | 20,25 | 20,40 | 20,08 | 20,27 | 0,50% | 1.886.531,00 |
| 14.02.2024 | 19,85 | 20,22 | 19,76 | 20,17 | 2,91% | 2.686.825,00 |
| 13.02.2024 | 19,43 | 19,64 | 19,27 | 19,60 | -1,36% | 2.361.179,00 |
| 12.02.2024 | 19,59 | 20,06 | 19,59 | 19,87 | 1,38% | 2.007.975,00 |
| 09.02.2024 | 19,50 | 19,70 | 19,38 | 19,60 | 0,46% | 1.981.414,00 |
| 08.02.2024 | 19,10 | 19,52 | 19,04 | 19,51 | 2,20% | 1.345.150,00 |
| 07.02.2024 | 19,18 | 19,23 | 18,84 | 19,09 | -0,68% | 1.443.315,00 |
| 06.02.2024 | 19,27 | 19,44 | 19,05 | 19,22 | -0,26% | 3.114.795,00 |
| 05.02.2024 | 19,17 | 19,39 | 18,96 | 19,27 | -0,21% | 1.307.960,00 |
| 02.02.2024 | 19,21 | 19,49 | 19,16 | 19,31 | -0,92% | 1.592.930,00 |
| 01.02.2024 | 19,89 | 19,98 | 19,36 | 19,49 | -2,01% | 1.743.334,00 |
| 31.01.2024 | 20,26 | 20,31 | 19,86 | 19,89 | -3,26% | 2.416.121,00 |
| 30.01.2024 | 20,19 | 20,61 | 20,15 | 20,56 | 1,88% | 2.604.732,00 |
| 29.01.2024 | 19,82 | 20,21 | 19,51 | 20,18 | 1,61% | 3.211.288,00 |
| 26.01.2024 | 19,87 | 20,48 | 19,77 | 19,86 | -0,10% | 3.739.508,00 |
| 25.01.2024 | 20,00 | 20,52 | 19,33 | 19,88 | 3,49% | 5.027.720,00 |
| 24.01.2024 | 19,32 | 19,46 | 19,16 | 19,21 | 0,10% | 1.874.877,00 |
| 23.01.2024 | 19,31 | 19,44 | 19,07 | 19,19 | -0,72% | 1.799.580,00 |
| 22.01.2024 | 19,20 | 19,44 | 19,17 | 19,33 | 1,79% | 1.485.822,00 |
| 19.01.2024 | 18,65 | 19,00 | 18,57 | 18,99 | 2,43% | 1.086.623,00 |
| 18.01.2024 | 18,69 | 18,73 | 18,26 | 18,54 | -0,80% | 2.002.478,00 |
| 17.01.2024 | 18,50 | 18,77 | 18,50 | 18,69 | -0,21% | 1.391.025,00 |
| 16.01.2024 | 18,65 | 18,73 | 18,36 | 18,73 | 1,02% | 1.572.393,00 |
| 12.01.2024 | 18,66 | 18,77 | 18,40 | 18,54 | -0,48% | 1.234.733,00 |
| 11.01.2024 | 18,37 | 18,71 | 18,27 | 18,63 | 0,76% | 1.691.275,00 |
| 10.01.2024 | 18,45 | 18,65 | 18,29 | 18,49 | 1,99% | 3.877.178,00 |
| 09.01.2024 | 18,40 | 18,61 | 18,04 | 18,13 | -2,16% | 2.182.244,00 |
| 08.01.2024 | 18,61 | 18,62 | 18,41 | 18,53 | -0,59% | 1.169.795,00 |
| 05.01.2024 | 18,44 | 18,84 | 18,35 | 18,64 | 0,59% | 1.885.473,00 |
| 04.01.2024 | 18,36 | 18,85 | 18,36 | 18,53 | -0,05% | 2.107.568,00 |
| 03.01.2024 | 19,11 | 19,11 | 18,53 | 18,54 | -3,59% | 2.097.723,00 |
| 02.01.2024 | 18,98 | 19,28 | 18,89 | 19,23 | 0,58% | 1.407.402,00 |
| 29.12.2023 | 19,28 | 19,29 | 19,10 | 19,12 | -0,83% | 870.781,00 |
| 28.12.2023 | 19,22 | 19,35 | 19,01 | 19,28 | -0,05% | 978.384,00 |
| 27.12.2023 | 19,13 | 19,36 | 19,12 | 19,29 | 0,94% | 953.319,00 |
| 26.12.2023 | 18,87 | 19,13 | 18,77 | 19,11 | 1,33% | 824.436,00 |
| 22.12.2023 | 19,00 | 19,04 | 18,77 | 18,86 | -0,05% | 873.960,00 |
| 21.12.2023 | 18,75 | 18,89 | 18,66 | 18,87 | 1,45% | 2.091.175,00 |
| 20.12.2023 | 18,64 | 18,91 | 18,56 | 18,60 | -0,43% | 2.984.622,00 |
| 19.12.2023 | 18,30 | 18,80 | 18,24 | 18,68 | 2,69% | 1.977.825,00 |
| 18.12.2023 | 18,32 | 18,41 | 18,11 | 18,19 | -0,33% | 2.230.603,00 |
| 15.12.2023 | 18,38 | 18,42 | 18,15 | 18,25 | -0,79% | 3.657.146,00 |
| 14.12.2023 | 18,14 | 18,50 | 17,95 | 18,40 | 2,94% | 3.380.957,00 |
| 13.12.2023 | 17,36 | 17,95 | 17,14 | 17,87 | 5,99% | 9.780.021,00 |
| 12.12.2023 | 17,02 | 17,27 | 16,84 | 16,86 | -0,94% | 3.441.417,00 |
| 11.12.2023 | 16,84 | 17,17 | 16,79 | 17,02 | 0,95% | 2.719.222,00 |
| 08.12.2023 | 16,53 | 17,15 | 16,39 | 16,86 | 3,63% | 3.611.109,00 |
| 07.12.2023 | 15,98 | 16,34 | 15,95 | 16,27 | 2,39% | 3.145.449,00 |
| 06.12.2023 | 16,05 | 16,43 | 15,85 | 15,89 | -0,31% | 2.058.489,00 |
| 05.12.2023 | 15,83 | 15,99 | 15,64 | 15,94 | 0,57% | 3.763.344,00 |
| 04.12.2023 | 15,66 | 16,02 | 15,66 | 15,85 | 0,76% | 3.390.187,00 |
| 01.12.2023 | 14,88 | 15,92 | 14,83 | 15,73 | 4,59% | 2.643.875,00 |
| 30.11.2023 | 14,70 | 15,06 | 14,64 | 15,04 | 4,23% | 2.527.041,00 |
| 29.11.2023 | 14,56 | 14,75 | 14,41 | 14,43 | 0,00% | 1.329.071,00 |
| 28.11.2023 | 14,09 | 14,45 | 14,03 | 14,43 | 2,20% | 1.229.242,00 |
| 27.11.2023 | 14,21 | 14,26 | 14,10 | 14,12 | -1,81% | 1.253.460,00 |
| 24.11.2023 | 14,35 | 14,44 | 14,27 | 14,38 | 0,14% | 485.353,00 |