30,970$
-4,97%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 30,00 | 31,57 | 29,85 | 30,97 | -4,97% | 7.767.453,00 |
| 29.07.2026 | 31,68 | 32,66 | 31,54 | 32,59 | 2,87% | 6.471.728,00 |
| 28.07.2026 | 31,50 | 31,78 | 31,30 | 31,68 | 1,47% | 4.015.948,00 |
| 27.07.2026 | 30,38 | 31,49 | 30,38 | 31,22 | 4,77% | 4.930.659,00 |
| 24.07.2026 | 29,87 | 30,22 | 29,70 | 29,80 | -0,23% | 2.957.320,00 |
| 23.07.2026 | 29,50 | 29,91 | 29,18 | 29,87 | 0,13% | 3.994.851,00 |
| 22.07.2026 | 30,40 | 30,58 | 29,72 | 29,83 | -1,52% | 3.392.703,00 |
| 21.07.2026 | 30,42 | 30,72 | 30,08 | 30,29 | -1,01% | 2.433.975,00 |
| 20.07.2026 | 30,69 | 30,94 | 30,44 | 30,60 | 0,03% | 2.227.993,00 |
| 17.07.2026 | 30,94 | 31,12 | 30,44 | 30,59 | -2,02% | 2.690.161,00 |
| 16.07.2026 | 30,65 | 31,38 | 30,64 | 31,22 | 1,86% | 3.082.831,00 |
| 15.07.2026 | 30,57 | 31,30 | 30,50 | 30,65 | 0,86% | 2.598.132,00 |
| 14.07.2026 | 30,84 | 30,86 | 30,15 | 30,39 | -0,91% | 2.681.785,00 |
| 13.07.2026 | 30,44 | 31,35 | 30,42 | 30,67 | 0,82% | 3.915.440,00 |
| 10.07.2026 | 30,85 | 30,85 | 30,28 | 30,42 | -0,88% | 3.111.446,00 |
| 09.07.2026 | 30,20 | 30,83 | 30,06 | 30,69 | 1,42% | 2.657.474,00 |
| 08.07.2026 | 30,61 | 30,76 | 29,90 | 30,26 | -1,47% | 4.860.004,00 |
| 07.07.2026 | 30,98 | 31,42 | 30,64 | 30,71 | -0,13% | 3.931.316,00 |
| 06.07.2026 | 30,42 | 31,16 | 30,34 | 30,75 | 0,79% | 5.101.893,00 |
| 02.07.2026 | 30,09 | 30,61 | 30,08 | 30,51 | 1,87% | 5.112.124,00 |
| 01.07.2026 | 29,34 | 30,32 | 28,85 | 29,95 | 1,39% | 4.620.176,00 |
| 30.06.2026 | 29,03 | 29,77 | 28,85 | 29,54 | 1,03% | 4.404.242,00 |
| 29.06.2026 | 28,71 | 29,25 | 28,43 | 29,24 | 3,14% | 4.910.216,00 |
| 26.06.2026 | 27,76 | 28,78 | 27,71 | 28,35 | 2,13% | 6.686.312,00 |
| 25.06.2026 | 27,95 | 28,17 | 27,59 | 27,76 | -0,50% | 3.776.903,00 |
| 24.06.2026 | 28,26 | 28,72 | 27,88 | 27,90 | -0,64% | 4.798.592,00 |
| 23.06.2026 | 27,44 | 28,30 | 27,40 | 28,08 | 0,50% | 5.153.115,00 |
| 22.06.2026 | 27,84 | 28,07 | 27,39 | 27,94 | -0,32% | 6.387.927,00 |
| 18.06.2026 | 27,94 | 28,26 | 27,50 | 28,03 | 0,36% | 6.070.308,00 |
| 17.06.2026 | 27,78 | 28,39 | 27,54 | 27,93 | 0,25% | 4.274.159,00 |
| 16.06.2026 | 27,43 | 28,19 | 27,24 | 27,86 | 1,46% | 4.254.089,00 |
| 15.06.2026 | 27,66 | 28,11 | 27,42 | 27,46 | -0,22% | 4.276.109,00 |
| 12.06.2026 | 27,65 | 27,88 | 26,95 | 27,52 | -0,25% | 4.154.034,00 |
| 11.06.2026 | 27,40 | 27,82 | 26,69 | 27,59 | 0,00% | 5.571.588,00 |
| 10.06.2026 | 27,22 | 27,92 | 26,92 | 27,59 | -0,07% | 32.770.210,00 |
| 09.06.2026 | 28,65 | 28,77 | 27,39 | 27,61 | 0,62% | 12.096.705,00 |
| 08.06.2026 | 27,14 | 27,52 | 27,05 | 27,44 | 1,59% | 3.449.243,00 |
| 05.06.2026 | 27,51 | 27,71 | 26,46 | 27,01 | -2,81% | 6.200.842,00 |
| 04.06.2026 | 28,25 | 28,47 | 27,77 | 27,79 | -1,03% | 4.365.595,00 |
| 03.06.2026 | 28,77 | 28,77 | 27,95 | 28,08 | -2,40% | 3.645.380,00 |
| 02.06.2026 | 29,04 | 29,38 | 28,53 | 28,77 | -0,93% | 4.013.965,00 |
| 01.06.2026 | 29,17 | 29,24 | 28,67 | 29,04 | -1,63% | 4.128.546,00 |
| 29.05.2026 | 29,57 | 29,74 | 28,98 | 29,52 | -1,17% | 4.617.734,00 |
| 28.05.2026 | 29,60 | 30,07 | 29,30 | 29,87 | 0,67% | 3.493.377,00 |
| 27.05.2026 | 29,74 | 30,03 | 29,40 | 29,67 | 0,13% | 3.755.698,00 |
| 26.05.2026 | 29,08 | 30,11 | 29,03 | 29,63 | 2,56% | 7.523.091,00 |
| 22.05.2026 | 29,08 | 29,60 | 28,65 | 28,89 | -0,34% | 4.944.056,00 |
| 21.05.2026 | 27,49 | 29,24 | 27,32 | 28,99 | 7,17% | 8.222.814,00 |
| 20.05.2026 | 26,05 | 27,06 | 25,93 | 27,05 | 3,84% | 5.778.939,00 |
| 19.05.2026 | 26,04 | 26,07 | 25,67 | 26,05 | -0,15% | 2.555.670,00 |
| 18.05.2026 | 25,90 | 26,32 | 25,71 | 26,09 | 1,01% | 2.977.840,00 |
| 15.05.2026 | 26,20 | 26,29 | 25,51 | 25,83 | -1,49% | 2.706.963,00 |
| 14.05.2026 | 26,45 | 26,66 | 26,21 | 26,22 | -0,53% | 3.166.055,00 |
| 13.05.2026 | 26,15 | 26,67 | 26,10 | 26,36 | 0,76% | 3.611.184,00 |
| 12.05.2026 | 26,80 | 26,89 | 26,15 | 26,16 | -2,33% | 3.359.834,00 |
| 11.05.2026 | 27,00 | 27,48 | 26,70 | 26,79 | -1,16% | 3.819.648,00 |
| 08.05.2026 | 26,82 | 27,12 | 26,25 | 27,10 | 1,31% | 2.819.771,00 |
| 07.05.2026 | 26,59 | 27,13 | 26,40 | 26,75 | 0,26% | 3.525.971,00 |
| 06.05.2026 | 26,34 | 26,77 | 25,96 | 26,68 | 1,06% | 4.107.095,00 |
| 05.05.2026 | 26,76 | 26,80 | 25,92 | 26,40 | -1,38% | 4.666.871,00 |
| 04.05.2026 | 27,34 | 27,51 | 26,73 | 26,77 | -1,65% | 3.523.978,00 |
| 01.05.2026 | 27,25 | 27,56 | 26,99 | 27,22 | 1,04% | 5.641.909,00 |
| 30.04.2026 | 26,00 | 27,46 | 25,09 | 26,94 | 0,67% | 8.971.822,00 |
| 29.04.2026 | 26,26 | 26,87 | 26,09 | 26,76 | 1,90% | 7.773.675,00 |
| 28.04.2026 | 26,73 | 26,84 | 26,12 | 26,26 | -1,09% | 4.946.376,00 |
| 27.04.2026 | 26,75 | 27,18 | 26,28 | 26,55 | -0,23% | 6.662.485,00 |
| 24.04.2026 | 28,10 | 28,50 | 26,03 | 26,61 | -4,96% | 12.060.739,00 |
| 23.04.2026 | 28,73 | 28,77 | 27,89 | 28,00 | -0,21% | 7.721.691,00 |
| 22.04.2026 | 26,46 | 28,44 | 26,40 | 28,06 | 7,18% | 12.400.393,00 |
| 21.04.2026 | 27,28 | 27,34 | 26,13 | 26,18 | -3,82% | 8.268.417,00 |
| 20.04.2026 | 25,47 | 27,23 | 25,37 | 27,22 | 6,83% | 13.744.213,00 |
| 17.04.2026 | 24,74 | 25,91 | 24,73 | 25,48 | 3,03% | 7.542.597,00 |
| 16.04.2026 | 24,20 | 24,77 | 24,16 | 24,73 | 2,15% | 4.645.060,00 |
| 15.04.2026 | 23,77 | 24,25 | 23,75 | 24,21 | 2,07% | 3.027.299,00 |
| 14.04.2026 | 24,00 | 24,10 | 23,71 | 23,72 | -0,71% | 3.082.794,00 |
| 13.04.2026 | 23,68 | 23,90 | 23,45 | 23,89 | 0,80% | 2.001.949,00 |
| 10.04.2026 | 23,44 | 23,76 | 23,44 | 23,70 | 1,15% | 2.318.763,00 |
| 09.04.2026 | 23,26 | 23,52 | 23,16 | 23,43 | -0,17% | 4.176.138,00 |
| 08.04.2026 | 24,03 | 24,03 | 23,30 | 23,47 | -1,01% | 4.599.106,00 |
| 07.04.2026 | 23,44 | 23,78 | 23,22 | 23,71 | 1,37% | 2.454.857,00 |
| 06.04.2026 | 23,88 | 24,26 | 23,37 | 23,39 | -1,68% | 4.076.077,00 |
| 02.04.2026 | 23,32 | 24,16 | 23,29 | 23,79 | 1,62% | 7.538.827,00 |
| 01.04.2026 | 23,08 | 23,46 | 22,96 | 23,41 | 1,43% | 3.536.629,00 |
| 31.03.2026 | 22,76 | 23,32 | 22,74 | 23,08 | 1,41% | 3.916.478,00 |
| 30.03.2026 | 22,84 | 23,05 | 22,63 | 22,76 | -0,35% | 2.617.461,00 |
| 27.03.2026 | 22,97 | 23,10 | 22,76 | 22,84 | -0,48% | 2.558.517,00 |
| 26.03.2026 | 22,92 | 23,22 | 22,87 | 22,95 | -0,17% | 2.811.658,00 |
| 25.03.2026 | 22,57 | 23,04 | 22,43 | 22,99 | 2,82% | 4.195.437,00 |
| 24.03.2026 | 22,22 | 22,73 | 22,17 | 22,36 | -0,49% | 2.412.100,00 |
| 23.03.2026 | 22,06 | 22,52 | 21,96 | 22,47 | 2,18% | 2.882.388,00 |
| 20.03.2026 | 22,32 | 22,42 | 21,94 | 21,99 | -1,83% | 6.109.702,00 |
| 19.03.2026 | 22,47 | 22,67 | 22,27 | 22,40 | -0,36% | 2.641.938,00 |
| 18.03.2026 | 22,51 | 22,88 | 22,40 | 22,48 | -0,66% | 2.761.404,00 |
| 17.03.2026 | 22,50 | 22,98 | 22,41 | 22,63 | 1,03% | 3.694.393,00 |
| 16.03.2026 | 22,00 | 22,50 | 21,95 | 22,40 | 1,86% | 3.210.056,00 |
| 13.03.2026 | 22,34 | 22,47 | 21,93 | 21,99 | -1,08% | 3.139.008,00 |
| 12.03.2026 | 22,27 | 22,47 | 22,08 | 22,23 | -0,58% | 4.016.897,00 |
| 11.03.2026 | 21,80 | 22,38 | 21,79 | 22,36 | 2,66% | 3.792.062,00 |
| 10.03.2026 | 21,66 | 21,90 | 21,39 | 21,78 | 0,37% | 4.028.763,00 |
| 09.03.2026 | 21,51 | 21,96 | 21,28 | 21,70 | -2,47% | 5.084.645,00 |