21,290$
-1,89%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,63 | 21,75 | 21,19 | 21,29 | -1,89% | 3.586.659,00 |
| 12.02.2026 | 21,99 | 22,13 | 21,39 | 21,70 | -0,91% | 4.585.708,00 |
| 11.02.2026 | 21,07 | 21,95 | 20,96 | 21,90 | 2,62% | 7.277.292,00 |
| 10.02.2026 | 21,38 | 21,71 | 21,14 | 21,34 | 1,86% | 5.081.408,00 |
| 09.02.2026 | 21,56 | 21,85 | 20,86 | 20,95 | -3,37% | 6.933.925,00 |
| 06.02.2026 | 22,00 | 22,53 | 21,11 | 21,68 | -4,07% | 11.308.668,00 |
| 05.02.2026 | 22,43 | 23,57 | 22,15 | 22,60 | 9,02% | 25.598.756,00 |
| 04.02.2026 | 20,05 | 21,09 | 19,91 | 20,73 | 2,88% | 10.058.350,00 |
| 03.02.2026 | 20,26 | 20,47 | 19,84 | 20,15 | -1,08% | 7.021.373,00 |
| 02.02.2026 | 20,40 | 20,78 | 20,16 | 20,37 | 0,10% | 5.768.082,00 |
| 30.01.2026 | 20,07 | 20,45 | 20,01 | 20,35 | 1,45% | 6.283.240,00 |
| 29.01.2026 | 20,11 | 20,23 | 19,77 | 20,06 | -0,40% | 4.662.622,00 |
| 28.01.2026 | 20,20 | 20,32 | 20,06 | 20,14 | -0,25% | 4.610.610,00 |
| 27.01.2026 | 20,49 | 20,58 | 20,07 | 20,19 | -1,37% | 4.134.689,00 |
| 26.01.2026 | 20,44 | 20,69 | 20,39 | 20,47 | -0,97% | 3.748.406,00 |
| 22.01.2026 | 20,54 | 20,99 | 20,53 | 20,67 | 0,63% | 4.179.557,00 |
| 21.01.2026 | 20,18 | 20,55 | 20,03 | 20,54 | 1,99% | 3.251.851,00 |
| 20.01.2026 | 20,25 | 20,53 | 19,98 | 20,14 | -1,52% | 5.233.528,00 |
| 16.01.2026 | 20,85 | 20,92 | 20,19 | 20,45 | -2,20% | 6.193.208,00 |
| 15.01.2026 | 21,11 | 21,27 | 20,77 | 20,91 | -0,95% | 3.521.613,00 |
| 14.01.2026 | 20,81 | 21,19 | 20,77 | 21,11 | 1,44% | 3.617.045,00 |
| 13.01.2026 | 21,00 | 21,17 | 20,70 | 20,81 | -0,72% | 4.094.474,00 |
| 12.01.2026 | 21,78 | 21,83 | 20,89 | 20,96 | -3,76% | 4.519.182,00 |
| 09.01.2026 | 21,45 | 21,98 | 21,22 | 21,78 | 1,63% | 3.396.280,00 |
| 08.01.2026 | 20,97 | 21,73 | 20,92 | 21,43 | 1,90% | 3.279.149,00 |
| 07.01.2026 | 21,65 | 21,71 | 21,00 | 21,03 | -2,73% | 3.512.622,00 |
| 06.01.2026 | 21,09 | 21,65 | 20,87 | 21,62 | 2,46% | 5.116.291,00 |
| 05.01.2026 | 20,56 | 21,31 | 20,56 | 21,10 | 2,88% | 6.180.751,00 |
| 02.01.2026 | 20,09 | 20,68 | 20,05 | 20,51 | 2,58% | 5.507.116,00 |
| 31.12.2025 | 20,16 | 20,17 | 19,98 | 20,00 | -1,11% | 5.026.054,00 |
| 30.12.2025 | 20,40 | 20,42 | 20,18 | 20,22 | -0,54% | 3.404.620,00 |
| 29.12.2025 | 20,57 | 20,61 | 20,20 | 20,33 | -1,31% | 3.976.657,00 |
| 26.12.2025 | 20,67 | 20,81 | 20,55 | 20,60 | -0,34% | 2.548.602,00 |
| 24.12.2025 | 20,43 | 20,70 | 20,40 | 20,67 | 1,13% | 1.698.139,00 |
| 23.12.2025 | 20,57 | 20,62 | 20,31 | 20,44 | -1,16% | 3.757.400,00 |
| 22.12.2025 | 20,77 | 20,88 | 20,63 | 20,68 | -0,43% | 4.495.308,00 |
| 19.12.2025 | 21,10 | 21,18 | 20,60 | 20,77 | -2,17% | 6.826.917,00 |
| 18.12.2025 | 21,77 | 21,92 | 21,15 | 21,23 | -2,39% | 3.105.367,00 |
| 17.12.2025 | 21,47 | 21,97 | 21,42 | 21,75 | 1,21% | 2.832.334,00 |
| 16.12.2025 | 21,67 | 21,80 | 21,30 | 21,49 | -0,23% | 4.121.593,00 |
| 15.12.2025 | 21,85 | 21,95 | 21,44 | 21,54 | -0,97% | 3.083.035,00 |
| 12.12.2025 | 22,07 | 22,15 | 21,70 | 21,75 | -1,49% | 3.000.624,00 |
| 11.12.2025 | 22,32 | 22,54 | 22,04 | 22,08 | -1,08% | 2.102.046,00 |
| 10.12.2025 | 22,00 | 22,55 | 21,85 | 22,32 | 1,85% | 5.918.304,00 |
| 09.12.2025 | 21,77 | 22,15 | 21,71 | 21,92 | 0,85% | 2.587.348,00 |
| 08.12.2025 | 21,95 | 22,02 | 21,60 | 21,73 | -1,36% | 2.445.163,00 |
| 05.12.2025 | 21,54 | 22,31 | 21,39 | 22,03 | 2,06% | 4.716.270,00 |
| 04.12.2025 | 21,43 | 21,72 | 21,40 | 21,59 | 1,20% | 2.937.903,00 |
| 03.12.2025 | 20,90 | 21,44 | 20,88 | 21,33 | 2,35% | 2.855.353,00 |
| 02.12.2025 | 20,80 | 20,97 | 20,51 | 20,84 | 0,14% | 3.849.064,00 |
| 01.12.2025 | 21,00 | 21,04 | 20,67 | 20,81 | -2,12% | 3.123.458,00 |
| 28.11.2025 | 20,93 | 21,29 | 20,85 | 21,26 | 1,67% | 1.664.425,00 |
| 26.11.2025 | 20,94 | 21,28 | 20,90 | 20,91 | -0,38% | 2.376.742,00 |
| 25.11.2025 | 21,10 | 21,24 | 20,91 | 20,99 | 0,24% | 2.434.926,00 |
| 24.11.2025 | 20,38 | 20,97 | 20,35 | 20,94 | 5,12% | 6.168.733,00 |
| 20.11.2025 | 20,81 | 20,97 | 19,83 | 19,92 | -3,84% | 4.182.849,00 |
| 19.11.2025 | 20,99 | 21,15 | 20,52 | 20,72 | -0,93% | 3.923.233,00 |
| 18.11.2025 | 20,89 | 21,10 | 20,25 | 20,91 | -0,90% | 6.174.587,00 |
| 17.11.2025 | 21,60 | 21,73 | 21,02 | 21,10 | -2,31% | 3.273.184,00 |
| 13.11.2025 | 21,60 | 21,98 | 21,55 | 21,60 | -0,37% | 2.335.878,00 |
| 12.11.2025 | 21,70 | 21,81 | 21,55 | 21,68 | -0,18% | 2.953.975,00 |
| 11.11.2025 | 21,80 | 21,91 | 21,59 | 21,72 | 0,05% | 1.934.336,00 |
| 10.11.2025 | 21,79 | 21,84 | 21,57 | 21,71 | 0,00% | 3.509.366,00 |
| 07.11.2025 | 21,41 | 21,73 | 21,39 | 21,71 | 0,37% | 2.866.081,00 |
| 06.11.2025 | 22,20 | 22,32 | 21,49 | 21,63 | -2,26% | 3.185.124,00 |
| 05.11.2025 | 21,56 | 22,50 | 21,56 | 22,13 | 1,37% | 5.563.965,00 |
| 04.11.2025 | 21,84 | 22,02 | 21,57 | 21,83 | -0,27% | 4.342.959,00 |
| 03.11.2025 | 21,64 | 21,91 | 21,26 | 21,89 | 0,92% | 4.344.353,00 |
| 31.10.2025 | 22,97 | 22,97 | 21,45 | 21,69 | -6,47% | 7.626.873,00 |
| 30.10.2025 | 22,55 | 23,48 | 22,14 | 23,19 | 10,11% | 10.288.778,00 |
| 29.10.2025 | 21,36 | 21,44 | 20,95 | 21,06 | -1,59% | 4.626.442,00 |
| 28.10.2025 | 21,67 | 21,73 | 21,32 | 21,40 | -1,06% | 2.994.861,00 |
| 27.10.2025 | 21,54 | 21,70 | 21,37 | 21,63 | 1,07% | 3.205.594,00 |
| 24.10.2025 | 21,47 | 21,59 | 21,27 | 21,40 | 0,38% | 3.127.755,00 |
| 23.10.2025 | 21,92 | 21,92 | 21,26 | 21,32 | -2,00% | 3.448.981,00 |
| 22.10.2025 | 22,10 | 22,28 | 21,66 | 21,76 | -1,96% | 2.269.623,00 |
| 21.10.2025 | 21,79 | 22,49 | 21,75 | 22,19 | 2,54% | 2.742.681,00 |
| 20.10.2025 | 21,43 | 21,83 | 21,40 | 21,64 | 1,22% | 2.075.299,00 |
| 17.10.2025 | 21,20 | 21,44 | 21,02 | 21,38 | 0,28% | 3.520.925,00 |
| 16.10.2025 | 21,89 | 22,09 | 21,23 | 21,32 | -2,56% | 2.697.849,00 |
| 15.10.2025 | 21,93 | 22,04 | 21,39 | 21,88 | 0,37% | 2.898.755,00 |
| 14.10.2025 | 21,32 | 21,95 | 21,10 | 21,80 | 1,63% | 2.447.403,00 |
| 13.10.2025 | 21,21 | 21,54 | 21,02 | 21,45 | 2,48% | 3.181.817,00 |
| 10.10.2025 | 22,13 | 22,16 | 20,86 | 20,93 | -5,42% | 5.701.458,00 |
| 09.10.2025 | 22,60 | 22,99 | 22,11 | 22,13 | -1,99% | 2.835.095,00 |
| 08.10.2025 | 22,87 | 22,95 | 22,51 | 22,58 | -1,10% | 2.633.184,00 |
| 07.10.2025 | 22,87 | 23,31 | 22,46 | 22,83 | 0,40% | 2.449.674,00 |
| 06.10.2025 | 23,30 | 23,30 | 22,69 | 22,74 | 0,62% | 2.939.824,00 |
| 02.10.2025 | 22,67 | 22,78 | 22,41 | 22,60 | -0,26% | 2.583.143,00 |
| 01.10.2025 | 23,22 | 23,42 | 22,58 | 22,66 | -2,64% | 3.074.669,00 |
| 30.09.2025 | 22,70 | 23,31 | 22,60 | 23,28 | 2,58% | 3.424.241,00 |
| 29.09.2025 | 22,80 | 22,82 | 22,38 | 22,69 | -0,04% | 2.352.770,00 |
| 26.09.2025 | 22,48 | 22,84 | 22,39 | 22,70 | 1,43% | 2.512.106,00 |
| 25.09.2025 | 22,44 | 22,47 | 22,15 | 22,38 | -0,89% | 2.676.451,00 |
| 24.09.2025 | 23,00 | 23,15 | 22,51 | 22,58 | -2,04% | 2.992.077,00 |
| 23.09.2025 | 23,08 | 23,40 | 22,95 | 23,05 | 0,13% | 2.841.994,00 |
| 22.09.2025 | 23,03 | 23,49 | 22,99 | 23,02 | -0,43% | 2.633.944,00 |
| 19.09.2025 | 22,96 | 23,15 | 22,74 | 23,12 | 0,52% | 4.872.722,00 |
| 18.09.2025 | 23,27 | 23,27 | 22,89 | 23,00 | -0,52% | 2.909.959,00 |
| 17.09.2025 | 23,16 | 23,62 | 22,98 | 23,12 | -0,73% | 2.880.742,00 |