29,520$
-1,17%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 22,54 | 22,80 | 22,18 | 22,25 | -1,68% | 4.374.056,00 |
| 05.03.2026 | 22,50 | 22,87 | 22,43 | 22,63 | -0,04% | 4.145.079,00 |
| 04.03.2026 | 22,22 | 22,79 | 22,10 | 22,64 | 1,94% | 5.256.746,00 |
| 03.03.2026 | 21,75 | 22,37 | 21,46 | 22,21 | 1,23% | 4.610.589,00 |
| 02.03.2026 | 21,59 | 22,16 | 21,51 | 21,94 | -0,09% | 3.502.946,00 |
| 27.02.2026 | 21,52 | 22,16 | 21,42 | 21,96 | 2,04% | 5.729.188,00 |
| 26.02.2026 | 20,90 | 21,61 | 20,90 | 21,52 | 2,87% | 3.770.937,00 |
| 25.02.2026 | 20,97 | 21,01 | 20,81 | 20,92 | -0,24% | 2.333.568,00 |
| 24.02.2026 | 20,96 | 21,22 | 20,86 | 20,97 | 0,05% | 2.501.641,00 |
| 23.02.2026 | 20,96 | 21,11 | 20,69 | 20,96 | -0,47% | 3.000.800,00 |
| 20.02.2026 | 20,99 | 21,07 | 20,64 | 21,06 | 0,10% | 3.291.792,00 |
| 19.02.2026 | 21,07 | 21,19 | 20,95 | 21,04 | -0,14% | 3.183.004,00 |
| 18.02.2026 | 21,00 | 21,14 | 20,84 | 21,07 | 0,24% | 3.454.967,00 |
| 17.02.2026 | 21,20 | 21,41 | 20,87 | 21,02 | -1,27% | 4.862.969,00 |
| 13.02.2026 | 21,63 | 21,75 | 21,19 | 21,29 | -1,89% | 3.591.830,00 |
| 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 |