21,880$
0,37%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 23,43 | 23,49 | 23,15 | 23,29 | -0,64% | 2.489.575,00 |
| 15.09.2025 | 23,34 | 23,75 | 23,32 | 23,44 | 0,69% | 2.104.715,00 |
| 12.09.2025 | 23,78 | 23,78 | 23,22 | 23,28 | -2,23% | 2.953.568,00 |
| 11.09.2025 | 23,80 | 23,94 | 23,55 | 23,81 | 0,00% | 3.018.942,00 |
| 10.09.2025 | 24,16 | 24,38 | 23,58 | 23,81 | -1,90% | 3.534.821,00 |
| 09.09.2025 | 24,35 | 24,43 | 23,98 | 24,27 | -0,65% | 3.035.241,00 |
| 08.09.2025 | 24,06 | 24,85 | 23,70 | 24,43 | 1,54% | 4.034.195,00 |
| 05.09.2025 | 23,67 | 24,47 | 23,47 | 24,06 | 2,04% | 3.628.181,00 |
| 04.09.2025 | 23,61 | 23,84 | 23,25 | 23,58 | 0,21% | 2.684.516,00 |
| 03.09.2025 | 23,20 | 23,55 | 23,00 | 23,53 | 1,82% | 2.753.645,00 |
| 02.09.2025 | 23,15 | 23,52 | 22,78 | 23,11 | -2,24% | 3.778.905,00 |
| 29.08.2025 | 23,37 | 23,76 | 23,34 | 23,64 | 1,16% | 2.568.962,00 |
| 28.08.2025 | 23,70 | 23,78 | 23,22 | 23,37 | -1,23% | 3.192.280,00 |
| 27.08.2025 | 23,10 | 23,71 | 22,97 | 23,66 | 2,27% | 2.844.421,00 |
| 26.08.2025 | 23,10 | 23,75 | 23,05 | 23,14 | 0,24% | 4.993.935,00 |
| 25.08.2025 | 23,40 | 23,43 | 23,06 | 23,08 | -1,56% | 3.738.456,00 |
| 22.08.2025 | 22,38 | 23,49 | 22,37 | 23,45 | 5,32% | 3.749.520,00 |
| 21.08.2025 | 22,00 | 22,30 | 21,89 | 22,26 | 0,50% | 2.196.969,00 |
| 20.08.2025 | 22,90 | 22,92 | 22,01 | 22,15 | -3,40% | 3.385.674,00 |
| 19.08.2025 | 22,95 | 23,32 | 22,83 | 22,93 | 0,35% | 2.025.518,00 |
| 18.08.2025 | 23,00 | 23,08 | 22,75 | 22,85 | -0,78% | 2.291.734,00 |
| 15.08.2025 | 23,50 | 23,55 | 23,01 | 23,03 | -1,96% | 3.286.417,00 |
| 14.08.2025 | 22,15 | 23,60 | 22,13 | 23,49 | 4,82% | 5.209.807,00 |
| 13.08.2025 | 21,10 | 22,58 | 20,92 | 22,41 | 6,51% | 7.225.936,00 |
| 12.08.2025 | 21,08 | 21,17 | 20,76 | 21,04 | 0,43% | 4.511.581,00 |
| 11.08.2025 | 21,40 | 21,54 | 20,73 | 20,95 | -2,19% | 4.389.506,00 |
| 08.08.2025 | 21,18 | 21,47 | 20,91 | 21,42 | 0,52% | 4.072.696,00 |
| 07.08.2025 | 21,18 | 21,33 | 20,93 | 21,31 | 1,62% | 5.174.120,00 |
| 06.08.2025 | 21,85 | 21,94 | 20,90 | 20,97 | -3,54% | 5.880.751,00 |
| 05.08.2025 | 22,10 | 22,20 | 21,47 | 21,74 | 0,56% | 5.172.003,00 |
| 04.08.2025 | 21,31 | 21,82 | 21,30 | 21,62 | 2,10% | 5.703.733,00 |
| 01.08.2025 | 20,90 | 21,29 | 20,78 | 21,18 | 0,26% | 9.038.154,00 |
| 31.07.2025 | 22,50 | 22,75 | 20,36 | 21,12 | -7,89% | 15.446.362,00 |
| 30.07.2025 | 23,30 | 23,37 | 22,52 | 22,93 | -1,63% | 4.074.835,00 |
| 29.07.2025 | 23,40 | 23,64 | 23,02 | 23,31 | -0,60% | 3.362.152,00 |
| 28.07.2025 | 23,62 | 23,91 | 23,42 | 23,45 | -0,55% | 2.966.369,00 |
| 25.07.2025 | 24,05 | 24,19 | 23,56 | 23,58 | -2,44% | 3.040.368,00 |
| 24.07.2025 | 24,20 | 24,51 | 24,03 | 24,17 | -0,78% | 2.288.233,00 |
| 23.07.2025 | 24,11 | 24,41 | 23,81 | 24,36 | 1,88% | 2.028.820,00 |
| 22.07.2025 | 23,25 | 23,98 | 23,25 | 23,91 | 2,93% | 2.427.099,00 |
| 21.07.2025 | 23,65 | 23,93 | 23,18 | 23,23 | -1,40% | 2.337.897,00 |
| 18.07.2025 | 23,60 | 23,68 | 23,41 | 23,56 | 0,55% | 2.166.321,00 |
| 17.07.2025 | 23,10 | 23,57 | 23,09 | 23,43 | 1,03% | 2.537.241,00 |
| 16.07.2025 | 23,89 | 23,93 | 22,73 | 23,19 | -2,77% | 3.978.854,00 |
| 15.07.2025 | 24,45 | 24,55 | 23,83 | 23,85 | -1,85% | 2.236.826,00 |
| 14.07.2025 | 24,05 | 24,34 | 23,92 | 24,30 | 0,37% | 2.459.960,00 |
| 11.07.2025 | 24,16 | 24,44 | 23,95 | 24,21 | -1,14% | 2.069.869,00 |
| 10.07.2025 | 24,21 | 24,70 | 23,92 | 24,49 | 0,91% | 2.749.039,00 |
| 09.07.2025 | 24,52 | 24,92 | 24,12 | 24,27 | -0,70% | 3.347.080,00 |
| 08.07.2025 | 23,79 | 24,74 | 23,71 | 24,44 | 3,47% | 4.808.291,00 |
| 07.07.2025 | 24,17 | 24,24 | 23,40 | 23,62 | -2,76% | 3.221.118,00 |
| 03.07.2025 | 24,14 | 24,55 | 24,00 | 24,29 | 1,42% | 2.624.869,00 |
| 02.07.2025 | 23,88 | 24,24 | 23,57 | 23,95 | 1,35% | 3.390.663,00 |
| 01.07.2025 | 22,85 | 23,74 | 22,76 | 23,63 | 2,90% | 4.439.399,00 |
| 30.06.2025 | 22,73 | 23,05 | 22,45 | 22,97 | 1,80% | 3.122.526,00 |
| 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 |