19,900€
-0,50%
Echtzeit-Aktienkurs SLM Corp.
Bid:
Ask:
Aktienkurse zur SLM Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 19,80 | 20,35 | 19,70 | 19,95 | -0,25% | - |
| 13.05.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 2.480,00 |
| 08.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 150,00 |
| 07.05.2024 | 20,00 | 20,20 | 20,00 | 20,20 | -1,94% | 3.730,00 |
| 06.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | 272,00 |
| 03.05.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 732,00 |
| 02.05.2024 | 19,60 | 20,00 | 19,60 | 19,80 | -1,00% | 4.584,00 |
| 30.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 3.771,00 |
| 29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 25,00 |
| 23.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1.240,00 |
| 22.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 8.680,00 |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 4,00 |
| 11.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 88,00 |
| 05.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 102,00 |
| 03.04.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | 77,00 |
| 02.04.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -2,48% | 2.110,00 |
| 28.03.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | 2.556,00 |
| 22.03.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 5,85% | 16,00 |
| 18.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | 100,00 |
| 13.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | 2,00 |
| 12.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 513,00 |
| 29.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 155,00 |
| 28.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | 75,00 |
| 22.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 80,00 |
| 21.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 269,00 |
| 19.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 25,00 |
| 15.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 33,00 |
| 14.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 70,00 |
| 12.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 113,00 |
| 09.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | 20,00 |
| 05.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 0,00% | 51,00 |
| 02.02.2024 | 17,90 | 18,00 | 17,90 | 18,00 | -2,70% | 124,00 |
| 01.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 1,00 |
| 31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 10,47% | 17,00 |
| 17.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 55,00 |
| 16.01.2024 | 17,10 | 17,10 | 17,00 | 17,00 | -0,58% | 500,00 |
| 04.01.2024 | 17,00 | 17,10 | 17,00 | 17,10 | -1,16% | 2.000,00 |
| 02.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 10,00 |
| 29.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 100,00 |
| 27.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | 129,00 |
| 15.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 6,00 |
| 14.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 60,00 |
| 13.12.2023 | 16,00 | 16,20 | 15,70 | 16,20 | 1,89% | 1.040,00 |
| 11.12.2023 | 15,70 | 15,90 | 15,70 | 15,90 | 16,06% | 468,00 |
| 30.11.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 90,00 |
| 29.11.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 4,00 |
| 27.11.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | 10,00 |
| 10.11.2023 | 13,80 | 13,80 | 13,80 | 13,80 | 12,20% | 51,00 |
| 25.10.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 1,00 |
| 10.10.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -7,35% | 35,00 |
| 04.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 100,00 |
| 22.08.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -12,08% | 300,00 |
| 26.07.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 1,00 |
| 15.06.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 25,00 |
| 07.06.2023 | 15,90 | 15,90 | 15,90 | 15,90 | 8,90% | 200,00 |
| 31.05.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 10,00 |
| 30.05.2023 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | 975,00 |
| 26.05.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 300,00 |
| 23.05.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | 7,00 |
| 16.05.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 600,00 |
| 27.04.2023 | 14,30 | 14,30 | 14,10 | 14,30 | 9,16% | 3.000,00 |
| 25.04.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 609,00 |
| 17.04.2023 | 13,10 | 13,50 | 13,10 | 13,30 | 9,92% | 4.881,00 |
| 11.04.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 4,76% | 92,00 |
| 21.03.2023 | 11,55 | 11,55 | 11,55 | 11,55 | 1,21% | 24,00 |
| 20.03.2023 | 11,10 | 11,41 | 11,10 | 11,41 | -13,87% | 308,00 |
| 09.03.2023 | 13,25 | 13,25 | 13,25 | 13,25 | -0,42% | 220,00 |
| 08.03.2023 | 13,31 | 13,31 | 13,31 | 13,31 | -2,26% | 38,00 |
| 27.02.2023 | 13,61 | 13,61 | 13,61 | 13,61 | -0,58% | 6,00 |
| 23.02.2023 | 13,69 | 13,69 | 13,69 | 13,69 | 1,53% | 1,00 |
| 22.02.2023 | 13,49 | 13,49 | 13,49 | 13,49 | -4,62% | 1,00 |
| 16.02.2023 | 14,14 | 14,14 | 14,14 | 14,14 | -0,41% | 1,00 |
| 15.02.2023 | 14,20 | 14,20 | 14,20 | 14,20 | -0,14% | 100,00 |
| 10.02.2023 | 14,22 | 14,22 | 14,22 | 14,22 | -2,52% | 150,00 |
| 07.02.2023 | 14,59 | 14,59 | 14,59 | 14,59 | 3,64% | 22,00 |
| 06.02.2023 | 14,08 | 14,08 | 14,08 | 14,08 | 1,57% | 1,00 |
| 03.02.2023 | 13,45 | 13,86 | 13,45 | 13,86 | -12,50% | 150,00 |
| 02.02.2023 | 16,03 | 16,03 | 15,00 | 15,84 | -2,04% | 1.300,00 |
| 01.02.2023 | 16,17 | 16,17 | 16,17 | 16,17 | 4,51% | 1,00 |
| 20.01.2023 | 15,47 | 15,47 | 15,47 | 15,47 | -3,65% | 1,00 |
| 11.01.2023 | 16,06 | 16,06 | 16,06 | 16,06 | 3,41% | 1,00 |
| 05.01.2023 | 15,53 | 15,53 | 15,53 | 15,53 | 0,23% | 32,00 |
| 29.12.2022 | 15,49 | 15,49 | 15,49 | 15,49 | -1,50% | 2,00 |
| 22.12.2022 | 15,73 | 15,73 | 15,73 | 15,73 | 0,10% | 31,00 |
| 21.12.2022 | 15,71 | 15,71 | 15,71 | 15,71 | 2,45% | 45,00 |
| 16.12.2022 | 15,33 | 15,33 | 15,33 | 15,33 | -9,92% | 100,00 |
| 14.11.2022 | 17,02 | 17,02 | 17,02 | 17,02 | 0,13% | 50,00 |
| 10.11.2022 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | 45,00 |
| 07.10.2022 | 16,17 | 16,17 | 15,80 | 15,80 | 2,12% | 1.510,00 |
| 05.10.2022 | 15,47 | 15,47 | 15,47 | 15,47 | -2,26% | 16,00 |
| 12.09.2022 | 15,83 | 15,83 | 15,83 | 15,83 | 1,97% | 937,00 |
| 09.09.2022 | 15,52 | 15,52 | 15,52 | 15,52 | 3,42% | 150,00 |
| 02.09.2022 | 14,60 | 15,01 | 14,60 | 15,01 | -1,61% | 857,00 |
| 08.08.2022 | 15,26 | 15,26 | 15,26 | 15,26 | 1,10% | 287,00 |
| 01.08.2022 | 15,09 | 15,09 | 15,09 | 15,09 | -10,05% | 7,00 |
| 28.07.2022 | 16,78 | 16,78 | 16,78 | 16,78 | 6,04% | 100,00 |
| 18.07.2022 | 15,82 | 15,82 | 15,82 | 15,82 | 3,16% | 1.000,00 |
| 30.06.2022 | 15,34 | 15,34 | 15,34 | 15,34 | -1,13% | 30,00 |
| 27.06.2022 | 15,35 | 15,51 | 15,35 | 15,51 | -5,99% | 280,00 |
| 15.06.2022 | 16,50 | 16,50 | 16,50 | 16,50 | -4,20% | 305,00 |