21,990$
1,90%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 23,39 | 24,23 | 22,87 | 24,00 | -0,04% | 8.417.268,00 |
| 31.01.2025 | 23,27 | 24,14 | 23,13 | 24,01 | 3,89% | 10.841.358,00 |
| 30.01.2025 | 21,99 | 23,46 | 21,99 | 23,11 | 5,82% | 12.564.543,00 |
| 29.01.2025 | 22,00 | 22,32 | 21,66 | 21,84 | -1,00% | 6.166.658,00 |
| 28.01.2025 | 21,91 | 22,18 | 21,71 | 22,06 | 0,78% | 4.031.728,00 |
| 27.01.2025 | 21,68 | 22,07 | 21,45 | 21,89 | -0,32% | 4.682.240,00 |
| 24.01.2025 | 22,15 | 22,25 | 21,80 | 21,96 | -0,77% | 3.889.683,00 |
| 23.01.2025 | 22,12 | 22,22 | 21,82 | 22,13 | 0,14% | 4.312.565,00 |
| 22.01.2025 | 22,21 | 22,39 | 21,82 | 22,10 | -0,41% | 4.249.222,00 |
| 21.01.2025 | 22,48 | 22,80 | 22,13 | 22,19 | -0,36% | 3.571.952,00 |
| 17.01.2025 | 22,13 | 22,30 | 21,88 | 22,27 | 1,55% | 4.156.789,00 |
| 16.01.2025 | 21,48 | 21,97 | 21,40 | 21,93 | 1,72% | 3.380.672,00 |
| 15.01.2025 | 21,72 | 22,10 | 21,55 | 21,56 | 1,17% | 3.209.881,00 |
| 14.01.2025 | 21,20 | 21,52 | 20,94 | 21,31 | 1,96% | 3.544.050,00 |