SLM Corp SLM
NASDAQ · Vereinigte Staaten · Finanzen
$22,37-0,26 (-1,15 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,31 | -1,41 % | $22,51 | $22,86 | $22,02 | 894,54K |
| 2026-09-30 | $22,63 | -1,14 % | $22,93 | $23,20 | $22,40 | 2,27M |
| 2026-09-29 | $22,89 | -0,04 % | $22,92 | $23,27 | $22,68 | 2,08M |
| 2026-09-28 | $22,90 | -3,21 % | $23,40 | $23,47 | $22,86 | 2,05M |
| 2026-09-25 | $23,66 | +2,65 % | $23,15 | $23,75 | $22,93 | 2,18M |
| 2026-09-24 | $23,05 | -2,37 % | $23,61 | $23,85 | $23,00 | 3,20M |
| 2026-09-23 | $23,61 | -2,64 % | $24,25 | $24,34 | $23,58 | 1,54M |
| 2026-09-22 | $24,25 | -3,27 % | $25,45 | $25,49 | $24,22 | 2,02M |
| 2026-09-21 | $25,07 | -0,12 % | $25,25 | $25,39 | $25,05 | 1,25M |
| 2026-09-18 | $25,10 | +0,44 % | $24,98 | $25,29 | $24,87 | 5,06M |
| 2026-09-17 | $24,99 | -1,15 % | $25,62 | $25,62 | $24,98 | 1,76M |
| 2026-09-16 | $25,28 | -3,33 % | $26,08 | $26,16 | $24,96 | 2,44M |
| 2026-09-15 | $26,15 | -0,95 % | $26,40 | $26,43 | $25,91 | 1,43M |
| 2026-09-14 | $26,40 | +1,38 % | $25,87 | $26,51 | $25,87 | 1,36M |
| 2026-09-11 | $26,04 | +1,80 % | $25,91 | $26,11 | $25,66 | 1,88M |
| 2026-09-10 | $25,58 | -1,95 % | $26,02 | $26,05 | $25,33 | 1,56M |
| 2026-09-09 | $26,09 | -0,72 % | $26,17 | $26,43 | $25,93 | 969,80K |
| 2026-09-08 | $26,28 | -2,95 % | $26,78 | $26,86 | $26,25 | 1,66M |
| 2026-09-04 | $27,08 | +2,23 % | $26,12 | $27,22 | $25,99 | 1,81M |
| 2026-09-03 | $26,49 | -0,08 % | $26,75 | $26,99 | $26,35 | 1,78M |
| 2026-09-02 | $26,51 | +2,87 % | $25,97 | $26,60 | $25,97 | 1,70M |
| 2026-09-01 | $25,77 | -0,77 % | $25,94 | $26,37 | $25,61 | 1,64M |
| 2026-08-31 | $25,97 | -1,67 % | $26,13 | $26,47 | $25,92 | 3,08M |
| 2026-08-28 | $26,41 | -1,34 % | $26,73 | $27,28 | $26,40 | 1,77M |
| 2026-08-27 | $26,77 | -0,04 % | $26,61 | $27,01 | $26,56 | 1,37M |
| 2026-08-26 | $26,78 | +1,17 % | $26,43 | $26,88 | $26,33 | 1,52M |
| 2026-08-25 | $26,47 | +0,49 % | $26,45 | $26,57 | $26,12 | 1,90M |
| 2026-08-24 | $26,34 | -0,45 % | $26,52 | $26,79 | $26,31 | 1,41M |
| 2026-08-21 | $26,46 | +2,36 % | $26,09 | $26,53 | $26,01 | 1,23M |
| 2026-08-20 | $25,85 | -2,78 % | $26,59 | $26,59 | $25,78 | 1,54M |
| 2026-08-19 | $26,59 | -1,04 % | $26,93 | $27,31 | $26,56 | 1,63M |
| 2026-08-18 | $26,87 | -1,50 % | $27,28 | $27,41 | $26,86 | 1,56M |
| 2026-08-17 | $27,28 | -2,68 % | $27,70 | $28,05 | $27,10 | 2,23M |
| 2026-08-14 | $28,03 | +1,05 % | $27,78 | $28,08 | $27,54 | 1,21M |
| 2026-08-13 | $27,74 | -0,82 % | $28,12 | $28,27 | $27,43 | 2,97M |
| 2026-08-12 | $27,97 | +2,98 % | $27,19 | $28,03 | $27,15 | 1,97M |
| 2026-08-11 | $27,16 | -0,59 % | $27,25 | $27,84 | $27,08 | 1,36M |
| 2026-08-10 | $27,32 | -0,18 % | $27,20 | $27,66 | $27,12 | 2,43M |
| 2026-08-07 | $27,37 | -0,15 % | $27,36 | $27,53 | $26,98 | 1,50M |
| 2026-08-06 | $27,41 | -0,22 % | $27,53 | $27,68 | $27,34 | 2,01M |
| 2026-08-05 | $27,47 | -1,40 % | $27,83 | $27,95 | $27,31 | 1,90M |
| 2026-08-04 | $27,86 | +2,80 % | $27,10 | $27,92 | $27,00 | 2,06M |
| 2026-08-03 | $27,10 | +4,23 % | $26,03 | $27,34 | $26,03 | 3,94M |
| 2026-07-31 | $26,00 | +0,62 % | $25,84 | $26,19 | $25,56 | 2,46M |
| 2026-07-30 | $25,84 | +0,58 % | $25,75 | $25,93 | $24,93 | 2,39M |
| 2026-07-29 | $25,69 | +1,98 % | $24,90 | $25,90 | $24,90 | 3,51M |
| 2026-07-28 | $25,19 | -0,90 % | $25,56 | $25,82 | $25,05 | 2,71M |
| 2026-07-27 | $25,42 | +4,65 % | $24,63 | $25,48 | $24,27 | 3,20M |
| 2026-07-24 | $24,29 | +0,45 % | $23,00 | $24,52 | $23,00 | 6,26M |
| 2026-07-23 | $24,18 | -4,12 % | $24,99 | $25,18 | $24,01 | 5,67M |
| 2026-07-22 | $25,22 | +0,12 % | $25,00 | $25,35 | $24,93 | 1,80M |
| 2026-07-21 | $25,19 | -0,55 % | $25,36 | $25,46 | $24,80 | 2,72M |
| 2026-07-20 | $25,33 | -0,04 % | $25,30 | $25,54 | $25,08 | 2,33M |
| 2026-07-17 | $25,34 | -1,02 % | $25,50 | $25,63 | $25,16 | 1,92M |
| 2026-07-16 | $25,60 | +1,03 % | $25,28 | $25,87 | $25,28 | 2,46M |
| 2026-07-15 | $25,34 | -0,74 % | $25,53 | $25,62 | $25,14 | 2,92M |
| 2026-07-14 | $25,53 | +2,57 % | $24,64 | $25,55 | $24,64 | 2,50M |
| 2026-07-13 | $24,89 | -0,28 % | $25,10 | $25,23 | $24,61 | 2,17M |
| 2026-07-10 | $24,96 | +0,93 % | $25,05 | $25,15 | $24,61 | 3,50M |
| 2026-07-09 | $24,73 | +3,47 % | $24,04 | $25,11 | $23,94 | 4,67M |
| 2026-07-08 | $23,90 | -4,70 % | $24,75 | $24,76 | $23,71 | 3,37M |
| 2026-07-07 | $25,08 | -1,76 % | $25,03 | $25,43 | $24,64 | 2,96M |
| 2026-07-06 | $25,53 | -0,27 % | $25,56 | $25,92 | $25,23 | 4,26M |
| 2026-07-02 | $25,60 | -0,27 % | $25,90 | $26,05 | $24,94 | 2,19M |
| 2026-07-01 | $25,67 | -1,04 % | $25,96 | $26,06 | $25,37 | 3,58M |
| 2026-06-30 | $25,94 | -0,65 % | $26,06 | $26,14 | $25,78 | 3,69M |
| 2026-06-29 | $26,11 | +2,59 % | $25,23 | $26,15 | $25,14 | 2,77M |
| 2026-06-26 | $25,45 | +3,41 % | $24,47 | $25,52 | $24,38 | 6,02M |
| 2026-06-25 | $24,61 | +3,23 % | $24,03 | $25,12 | $24,00 | 2,66M |
| 2026-06-24 | $23,84 | +2,58 % | $23,24 | $24,03 | $23,24 | 1,58M |
| 2026-06-23 | $23,24 | +1,75 % | $22,80 | $23,46 | $22,75 | 2,59M |
| 2026-06-22 | $22,84 | -0,83 % | $23,01 | $23,07 | $22,55 | 2,07M |
| 2026-06-18 | $23,03 | +0,35 % | $22,99 | $23,45 | $22,82 | 5,18M |
| 2026-06-17 | $22,95 | +2,23 % | $22,49 | $23,56 | $22,41 | 3,09M |
| 2026-06-16 | $22,45 | +2,42 % | $22,29 | $22,58 | $22,10 | 2,31M |
| 2026-06-15 | $21,92 | -2,06 % | $22,57 | $22,89 | $21,75 | 2,86M |
| 2026-06-12 | $22,38 | +1,08 % | $22,16 | $22,54 | $21,72 | 3,00M |
| 2026-06-11 | $22,14 | +3,94 % | $21,49 | $22,23 | $21,33 | 2,43M |
| 2026-06-10 | $21,30 | -7,59 % | $22,39 | $22,84 | $21,26 | 6,95M |
| 2026-06-09 | $23,05 | +2,95 % | $22,63 | $23,31 | $22,60 | 1,87M |
| 2026-06-08 | $22,39 | 0,00 % | $22,05 | $22,68 | $22,05 | 1,93M |
| 2026-06-05 | $22,39 | +0,49 % | $22,19 | $22,54 | $22,09 | 3,51M |
| 2026-06-04 | $22,28 | +3,05 % | $21,94 | $22,64 | $21,90 | 3,51M |
| 2026-06-03 | $21,62 | -1,95 % | $21,96 | $21,96 | $21,36 | 2,00M |
| 2026-06-02 | $22,05 | -0,05 % | $21,98 | $22,17 | $21,80 | 1,96M |
| 2026-06-01 | $22,06 | -0,27 % | $22,12 | $22,28 | $21,85 | 2,87M |
| 2026-05-29 | $22,12 | +1,10 % | $21,91 | $22,47 | $21,91 | 2,48M |
| 2026-05-28 | $21,88 | 0,00 % | $21,86 | $22,18 | $21,79 | 1,43M |
| 2026-05-27 | $21,88 | -0,91 % | $22,25 | $22,44 | $21,87 | 1,43M |
| 2026-05-26 | $22,08 | -0,32 % | $22,16 | $22,26 | $21,72 | 1,40M |