Sirius XM Holdings Inc.
[WKN: A3ELRR | ISIN: US8299331004]
Aktienkurse
22,560$ 0,22%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid: Ask:

Aktienkurse zur Sirius XM Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.06.2025 22,62 22,87 22,35 22,56 0,22% 4.072.679,00
26.06.2025 22,61 22,66 22,08 22,51 0,27% 2.110.090,00
25.06.2025 22,49 22,68 22,34 22,45 0,18% 2.132.957,00
24.06.2025 22,08 22,71 22,04 22,41 2,28% 2.837.869,00
23.06.2025 21,76 22,20 21,32 21,91 0,74% 2.656.646,00
20.06.2025 21,69 22,08 21,53 21,75 1,21% 3.473.805,00
18.06.2025 21,40 21,69 21,08 21,49 0,19% 2.717.143,00
17.06.2025 21,70 21,80 21,30 21,45 -2,05% 2.677.979,00
16.06.2025 21,49 21,93 21,42 21,90 2,87% 2.643.735,00
13.06.2025 21,52 21,65 21,23 21,29 -2,83% 3.680.388,00
12.06.2025 22,46 22,67 21,82 21,91 -3,01% 5.069.738,00
11.06.2025 23,00 23,17 22,42 22,59 -0,96% 3.237.733,00
10.06.2025 22,08 22,90 21,96 22,81 3,68% 4.268.831,00
09.06.2025 22,18 22,35 21,87 22,00 0,05% 2.911.367,00
06.06.2025 21,84 22,22 21,67 21,99 1,90% 2.789.367,00
05.06.2025 21,70 21,94 21,51 21,58 -0,94% 2.340.103,00
04.06.2025 21,59 21,89 21,41 21,79 0,81% 1.930.202,00
03.06.2025 21,28 21,74 21,08 21,61 1,65% 2.757.217,00
02.06.2025 21,56 21,56 20,53 21,26 -1,94% 4.799.603,00
30.05.2025 22,25 22,29 21,64 21,68 -3,17% 3.479.503,00
29.05.2025 22,54 22,60 22,10 22,39 0,00% 2.025.612,00
28.05.2025 22,26 22,51 22,14 22,39 0,58% 2.411.852,00
27.05.2025 22,27 22,33 21,92 22,26 1,92% 2.352.486,00
23.05.2025 21,73 22,01 21,59 21,84 -0,91% 2.051.031,00
22.05.2025 21,83 22,18 21,63 22,04 0,55% 2.026.427,00
21.05.2025 22,42 22,83 21,89 21,92 -2,88% 2.385.810,00
20.05.2025 22,46 22,70 22,30 22,57 0,45% 2.123.690,00
19.05.2025 22,35 22,58 22,23 22,47 -1,14% 2.542.793,00
16.05.2025 22,46 22,90 22,41 22,73 1,65% 3.471.339,00
15.05.2025 21,89 22,43 21,60 22,36 2,19% 3.379.184,00
14.05.2025 21,61 22,05 21,56 21,88 0,41% 3.390.233,00
13.05.2025 21,90 22,10 21,53 21,79 -0,68% 4.129.792,00
12.05.2025 22,22 22,33 21,77 21,94 1,72% 4.280.958,00
09.05.2025 21,60 21,71 21,37 21,57 -0,69% 3.546.404,00
08.05.2025 21,24 21,85 21,13 21,72 2,70% 3.896.513,00
07.05.2025 21,63 21,75 20,89 21,15 -1,49% 4.067.732,00
06.05.2025 21,05 21,71 21,02 21,47 0,85% 4.455.769,00
05.05.2025 20,29 21,41 20,12 21,29 4,01% 4.882.890,00
02.05.2025 19,71 20,71 19,71 20,47 4,97% 8.499.832,00
01.05.2025 21,61 21,68 19,41 19,50 -8,96% 8.893.694,00
30.04.2025 21,30 21,52 20,63 21,42 -1,43% 4.211.690,00
29.04.2025 21,71 21,86 21,46 21,73 -0,18% 2.445.189,00
28.04.2025 21,75 22,14 21,40 21,77 0,46% 2.276.889,00
25.04.2025 21,39 21,72 21,21 21,67 1,45% 2.910.690,00
24.04.2025 21,20 21,43 20,96 21,36 1,57% 3.282.101,00
23.04.2025 20,98 21,81 20,93 21,03 3,49% 3.232.275,00
22.04.2025 20,27 20,49 20,09 20,32 0,79% 3.011.472,00
21.04.2025 20,26 20,29 19,81 20,16 -0,79% 2.501.687,00
17.04.2025 20,12 20,54 20,01 20,32 1,20% 2.968.401,00
16.04.2025 20,20 20,41 19,83 20,08 -1,67% 2.794.114,00
15.04.2025 20,59 20,78 20,28 20,42 -1,45% 2.770.222,00
14.04.2025 20,36 20,86 20,21 20,72 3,50% 3.813.449,00
11.04.2025 19,99 20,13 19,32 20,02 -0,30% 4.861.257,00
10.04.2025 20,59 20,70 19,73 20,08 -3,88% 6.896.213,00
09.04.2025 19,62 21,66 19,31 20,89 7,91% 11.067.241,00
08.04.2025 20,91 21,14 18,93 19,36 -4,87% 7.454.034,00
07.04.2025 18,91 21,35 18,69 20,35 4,39% 10.218.039,00
04.04.2025 20,46 20,64 19,01 19,50 -7,78% 9.232.919,00
03.04.2025 21,66 21,84 20,95 21,14 -5,33% 7.199.762,00
02.04.2025 21,88 22,65 21,72 22,33 1,68% 3.579.720,00
01.04.2025 22,51 22,57 21,84 21,96 -2,59% 4.296.590,00
31.03.2025 22,49 22,71 22,04 22,55 -0,90% 4.637.932,00
28.03.2025 23,90 23,90 22,46 22,75 -4,49% 5.747.031,00
27.03.2025 23,89 24,09 23,38 23,82 -0,54% 3.631.674,00
26.03.2025 24,09 24,33 23,75 23,95 -1,20% 3.481.899,00
25.03.2025 24,04 24,40 23,96 24,24 1,21% 2.502.206,00
24.03.2025 23,59 24,32 23,48 23,95 2,05% 3.678.013,00
21.03.2025 22,91 23,53 22,83 23,47 1,87% 8.164.160,00
20.03.2025 22,91 23,44 22,90 23,04 -0,17% 3.246.723,00
19.03.2025 22,78 23,32 22,68 23,08 1,99% 3.017.052,00
18.03.2025 22,87 22,96 22,45 22,63 -1,86% 2.887.030,00
17.03.2025 22,61 23,26 22,61 23,06 1,72% 3.746.227,00
14.03.2025 22,15 22,69 22,09 22,67 3,85% 3.837.887,00
13.03.2025 22,49 22,78 21,66 21,83 -3,06% 5.323.756,00
12.03.2025 22,91 23,05 22,22 22,52 -0,75% 4.188.115,00
11.03.2025 24,36 24,38 21,95 22,69 -7,01% 11.063.617,00
10.03.2025 24,80 24,99 24,26 24,40 -3,29% 4.990.889,00
07.03.2025 23,62 25,36 23,59 25,23 6,23% 6.578.858,00
06.03.2025 23,00 24,13 22,96 23,75 2,24% 5.608.840,00
05.03.2025 24,00 24,00 22,92 23,23 -1,78% 5.170.471,00
04.03.2025 23,55 24,10 23,09 23,65 -1,68% 4.240.552,00
03.03.2025 24,31 24,68 23,88 24,06 -0,52% 3.812.021,00
28.02.2025 23,73 24,53 23,58 24,18 1,09% 3.822.003,00
27.02.2025 24,15 24,53 23,81 23,92 -0,87% 3.265.603,00
26.02.2025 24,55 24,68 23,94 24,13 -1,63% 3.606.094,00
25.02.2025 25,02 25,27 24,26 24,53 -1,88% 3.337.659,00
24.02.2025 24,92 25,67 24,84 25,00 1,01% 4.147.148,00
21.02.2025 25,32 25,37 24,52 24,75 -1,75% 4.840.579,00
20.02.2025 25,25 25,74 25,11 25,19 -0,04% 3.533.965,00
19.02.2025 26,14 26,14 24,97 25,20 -4,98% 6.075.508,00
18.02.2025 27,38 27,41 26,39 26,52 -2,18% 5.176.085,00
14.02.2025 26,67 27,16 26,55 27,11 2,53% 5.031.728,00
13.02.2025 25,86 26,74 25,70 26,44 2,44% 4.947.548,00
12.02.2025 25,65 26,12 25,36 25,81 -0,50% 4.487.810,00
11.02.2025 25,50 26,21 25,09 25,94 0,33% 4.460.860,00
10.02.2025 25,59 26,58 25,27 25,86 1,63% 5.570.922,00
07.02.2025 25,84 25,84 25,09 25,44 -1,81% 5.622.673,00
06.02.2025 26,00 26,33 25,48 25,91 0,47% 7.928.309,00
05.02.2025 24,82 25,83 24,46 25,79 4,75% 8.692.419,00
04.02.2025 24,82 24,83 24,06 24,62 2,58% 10.058.131,00