22,690$
-7,01%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 20,79 | 21,25 | 20,58 | 20,90 | 0,36% | 5.229.142,00 |
| 10.01.2025 | 21,50 | 21,57 | 20,82 | 20,83 | -3,36% | 6.550.887,00 |
| 08.01.2025 | 22,71 | 22,72 | 21,54 | 21,55 | -6,71% | 8.419.267,00 |
| 07.01.2025 | 23,30 | 23,65 | 22,91 | 23,10 | -0,13% | 5.239.414,00 |
| 06.01.2025 | 22,76 | 23,30 | 22,64 | 23,13 | 3,44% | 6.238.458,00 |
| 03.01.2025 | 22,17 | 22,51 | 22,05 | 22,36 | 1,18% | 4.360.195,00 |
| 02.01.2025 | 22,87 | 22,89 | 22,08 | 22,10 | -3,07% | 5.339.758,00 |
| 31.12.2024 | 22,94 | 23,12 | 22,46 | 22,80 | 0,00% | 4.697.479,00 |
| 30.12.2024 | 23,00 | 23,08 | 22,45 | 22,80 | -1,43% | 5.011.882,00 |
| 27.12.2024 | 23,46 | 23,48 | 22,89 | 23,13 | -1,32% | 3.814.082,00 |
| 26.12.2024 | 23,42 | 23,59 | 23,22 | 23,44 | 0,17% | 3.820.048,00 |
| 24.12.2024 | 23,30 | 23,69 | 23,05 | 23,40 | 0,60% | 2.320.597,00 |
| 23.12.2024 | 23,49 | 23,86 | 23,11 | 23,26 | 0,78% | 5.971.083,00 |
| 20.12.2024 | 21,15 | 23,20 | 20,97 | 23,08 | 12,15% | 14.544.182,00 |
| 19.12.2024 | 21,51 | 21,60 | 20,47 | 20,58 | -4,32% | 10.851.861,00 |
| 18.12.2024 | 22,47 | 22,65 | 21,46 | 21,51 | -3,72% | 8.406.103,00 |
| 17.12.2024 | 22,61 | 22,62 | 21,79 | 22,34 | -1,33% | 11.153.644,00 |
| 16.12.2024 | 24,10 | 24,19 | 22,64 | 22,64 | -6,10% | 8.340.871,00 |
| 13.12.2024 | 24,76 | 24,88 | 23,76 | 24,11 | -2,82% | 5.564.052,00 |
| 12.12.2024 | 25,45 | 25,66 | 24,80 | 24,81 | -2,76% | 3.722.449,00 |
| 11.12.2024 | 25,51 | 26,06 | 24,70 | 25,52 | 1,17% | 7.015.189,00 |
| 10.12.2024 | 27,15 | 27,84 | 24,80 | 25,22 | -12,25% | 14.314.155,00 |
| 09.12.2024 | 28,37 | 29,18 | 28,33 | 28,74 | 1,52% | 4.341.420,00 |
| 06.12.2024 | 27,35 | 28,32 | 27,21 | 28,31 | 4,58% | 4.612.195,00 |
| 05.12.2024 | 27,95 | 28,11 | 27,04 | 27,07 | -2,56% | 3.926.751,00 |
| 04.12.2024 | 27,40 | 28,07 | 27,09 | 27,78 | 1,57% | 3.699.895,00 |
| 03.12.2024 | 27,40 | 27,90 | 26,74 | 27,35 | -0,58% | 5.412.581,00 |
| 02.12.2024 | 26,97 | 27,67 | 26,48 | 27,51 | 2,08% | 4.883.548,00 |
| 29.11.2024 | 26,59 | 27,16 | 26,49 | 26,95 | 1,24% | 1.952.740,00 |
| 27.11.2024 | 26,45 | 26,98 | 26,31 | 26,62 | 1,14% | 2.852.702,00 |
| 26.11.2024 | 26,62 | 26,67 | 26,16 | 26,32 | -1,42% | 3.006.119,00 |
| 25.11.2024 | 26,65 | 26,86 | 26,08 | 26,70 | 1,83% | 6.734.692,00 |
| 22.11.2024 | 25,70 | 26,46 | 25,62 | 26,22 | 1,75% | 3.690.714,00 |
| 21.11.2024 | 25,13 | 26,04 | 24,64 | 25,77 | 2,22% | 4.630.707,00 |
| 20.11.2024 | 25,16 | 25,66 | 24,62 | 25,21 | 0,16% | 3.797.452,00 |
| 19.11.2024 | 25,01 | 25,58 | 24,75 | 25,17 | 0,20% | 3.473.400,00 |
| 18.11.2024 | 25,80 | 25,90 | 25,01 | 25,12 | -2,64% | 4.905.837,00 |
| 15.11.2024 | 26,81 | 26,84 | 25,62 | 25,80 | -4,55% | 5.322.509,00 |
| 14.11.2024 | 26,71 | 27,66 | 26,61 | 27,03 | 2,00% | 5.090.939,00 |
| 13.11.2024 | 27,30 | 27,40 | 26,42 | 26,50 | -2,43% | 3.699.025,00 |
| 12.11.2024 | 27,00 | 27,36 | 26,68 | 27,16 | -1,02% | 6.484.691,00 |
| 11.11.2024 | 26,18 | 27,80 | 25,90 | 27,44 | 5,01% | 7.252.561,00 |
| 08.11.2024 | 26,01 | 26,28 | 25,63 | 26,13 | 0,04% | 3.906.654,00 |
| 07.11.2024 | 26,40 | 27,00 | 26,10 | 26,12 | -0,31% | 4.896.756,00 |
| 06.11.2024 | 26,80 | 27,02 | 26,11 | 26,20 | -0,53% | 5.180.233,00 |
| 05.11.2024 | 25,75 | 26,39 | 25,60 | 26,34 | 1,58% | 5.723.927,00 |
| 04.11.2024 | 27,72 | 27,92 | 25,76 | 25,93 | -6,22% | 9.650.795,00 |
| 01.11.2024 | 27,27 | 28,84 | 27,25 | 27,65 | 3,71% | 10.590.187,00 |
| 31.10.2024 | 27,00 | 27,31 | 26,23 | 26,66 | -2,67% | 9.389.000,00 |
| 30.10.2024 | 27,60 | 27,75 | 27,20 | 27,39 | -0,94% | 6.035.389,00 |
| 29.10.2024 | 27,18 | 28,13 | 27,05 | 27,65 | 2,29% | 6.509.244,00 |
| 28.10.2024 | 26,60 | 27,24 | 26,45 | 27,03 | 2,39% | 4.801.223,00 |
| 25.10.2024 | 26,73 | 26,92 | 26,39 | 26,40 | -0,49% | 4.805.721,00 |
| 24.10.2024 | 26,89 | 26,94 | 26,26 | 26,53 | -1,04% | 4.447.080,00 |
| 23.10.2024 | 27,26 | 27,79 | 26,37 | 26,81 | -1,47% | 6.125.804,00 |
| 22.10.2024 | 27,36 | 27,93 | 27,11 | 27,21 | 0,11% | 5.045.331,00 |
| 21.10.2024 | 28,19 | 28,19 | 27,01 | 27,18 | -1,56% | 7.362.726,00 |
| 18.10.2024 | 27,34 | 27,95 | 27,13 | 27,61 | 1,88% | 5.986.816,00 |
| 17.10.2024 | 27,06 | 27,37 | 26,69 | 27,10 | 0,11% | 6.218.617,00 |
| 16.10.2024 | 27,35 | 27,95 | 26,43 | 27,07 | -0,04% | 7.192.241,00 |
| 15.10.2024 | 27,39 | 27,74 | 26,98 | 27,08 | 0,67% | 10.797.832,00 |