2,407€
-3,76%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2025 | 23,52 | 24,24 | 23,40 | 23,70 | 1,98% | 715,00 |
| 03.02.2025 | 22,80 | 23,24 | 22,80 | 23,24 | 1,48% | - |
| 31.01.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 3,81% | - |
| 30.01.2025 | 21,00 | 22,48 | 21,00 | 22,06 | 5,35% | 70,00 |
| 29.01.2025 | 20,94 | 21,04 | 20,94 | 20,94 | -0,66% | 50,00 |
| 28.01.2025 | 20,76 | 21,08 | 20,76 | 21,08 | 2,03% | - |
| 27.01.2025 | 20,62 | 20,66 | 20,62 | 20,66 | -0,10% | - |
| 24.01.2025 | 21,00 | 21,00 | 20,68 | 20,68 | -1,71% | - |
| 23.01.2025 | 21,08 | 21,08 | 20,92 | 21,04 | -0,57% | 200,00 |
| 22.01.2025 | 21,16 | 21,16 | 21,02 | 21,16 | -0,75% | 6,00 |
| 21.01.2025 | 21,36 | 21,72 | 21,32 | 21,32 | -0,28% | 410,00 |
| 20.01.2025 | 21,44 | 21,46 | 21,36 | 21,38 | -0,19% | 15,00 |
| 17.01.2025 | 21,18 | 21,42 | 21,18 | 21,42 | 1,90% | 100,00 |
| 16.01.2025 | 20,96 | 21,08 | 20,96 | 21,02 | 0,29% | 100,00 |
| 15.01.2025 | 20,62 | 20,96 | 20,62 | 20,96 | 1,75% | 110,00 |
| 14.01.2025 | 20,38 | 20,80 | 20,38 | 20,60 | 1,78% | 526,00 |
| 13.01.2025 | 20,30 | 20,58 | 20,22 | 20,24 | -1,36% | 485,00 |
| 10.01.2025 | 21,20 | 21,22 | 20,52 | 20,52 | -1,63% | 745,00 |
| 09.01.2025 | 20,86 | 20,88 | 20,86 | 20,86 | -1,97% | 158,00 |
| 08.01.2025 | 22,16 | 22,62 | 21,28 | 21,28 | -4,57% | 750,00 |
| 07.01.2025 | 22,24 | 22,52 | 22,24 | 22,30 | -0,45% | 599,00 |
| 06.01.2025 | 21,82 | 22,40 | 21,82 | 22,40 | 3,32% | 838,00 |
| 03.01.2025 | 21,52 | 21,72 | 21,52 | 21,68 | 0,37% | 150,00 |
| 02.01.2025 | 21,78 | 22,24 | 21,60 | 21,60 | -3,14% | 1.159,00 |
| 30.12.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -2,11% | 44,00 |
| 27.12.2024 | 22,70 | 22,78 | 22,28 | 22,78 | 0,89% | 346,00 |
| 23.12.2024 | 23,10 | 23,30 | 22,58 | 22,58 | 4,15% | 381,00 |
| 20.12.2024 | 20,30 | 21,84 | 20,30 | 21,68 | 7,43% | 1.590,00 |
| 19.12.2024 | 20,80 | 21,00 | 20,02 | 20,18 | -3,35% | 165,00 |
| 18.12.2024 | 21,12 | 21,60 | 20,88 | 20,88 | -1,88% | 59,00 |
| 17.12.2024 | 21,54 | 21,76 | 21,28 | 21,28 | -8,35% | 20,00 |
| 16.12.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,61% | - |
| 13.12.2024 | 23,62 | 23,64 | 23,08 | 23,08 | -2,70% | 21,00 |
| 12.12.2024 | 24,04 | 24,62 | 23,72 | 23,72 | -2,47% | 15,00 |
| 11.12.2024 | 23,80 | 24,66 | 23,70 | 24,32 | -3,26% | 200,00 |
| 10.12.2024 | 26,94 | 26,94 | 24,78 | 25,14 | -6,75% | 1.010,00 |
| 09.12.2024 | 26,56 | 26,96 | 26,54 | 26,96 | 6,39% | 499,00 |
| 06.12.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,94% | - |
| 05.12.2024 | 26,14 | 26,22 | 25,50 | 25,58 | -3,33% | 288,00 |
| 04.12.2024 | 25,78 | 26,46 | 25,78 | 26,46 | 2,64% | 2.865,00 |
| 03.12.2024 | 25,96 | 26,00 | 25,76 | 25,78 | -0,39% | 100,00 |
| 02.12.2024 | 25,84 | 25,88 | 25,84 | 25,88 | 3,69% | 250,00 |
| 29.11.2024 | 24,96 | 24,96 | 24,96 | 24,96 | -0,16% | - |
| 28.11.2024 | 24,96 | 25,00 | 24,96 | 25,00 | -0,71% | 200,00 |
| 27.11.2024 | 24,82 | 25,30 | 24,82 | 25,18 | 1,12% | 255,00 |
| 26.11.2024 | 25,22 | 25,22 | 24,90 | 24,90 | -0,88% | 125,00 |
| 25.11.2024 | 25,12 | 25,12 | 25,12 | 25,12 | 0,16% | - |
| 22.11.2024 | 24,36 | 25,08 | 24,36 | 25,08 | 2,20% | 208,00 |
| 21.11.2024 | 23,66 | 24,54 | 23,66 | 24,54 | 3,28% | 390,00 |
| 20.11.2024 | 23,58 | 24,10 | 23,58 | 23,76 | -0,92% | 185,00 |
| 19.11.2024 | 23,48 | 24,08 | 23,48 | 23,98 | -1,80% | 288,00 |
| 18.11.2024 | 24,34 | 24,42 | 24,34 | 24,42 | 0,00% | 200,00 |
| 15.11.2024 | 25,88 | 25,88 | 24,34 | 24,42 | -4,68% | 2.440,00 |
| 14.11.2024 | 25,02 | 25,80 | 25,02 | 25,62 | 2,32% | - |
| 13.11.2024 | 25,32 | 25,38 | 25,04 | 25,04 | -1,03% | - |
| 12.11.2024 | 25,94 | 25,94 | 25,30 | 25,30 | -1,25% | 2.205,00 |
| 11.11.2024 | 24,14 | 25,62 | 24,14 | 25,62 | 5,69% | 489,00 |
| 08.11.2024 | 23,96 | 24,50 | 23,96 | 24,24 | -0,41% | 200,00 |
| 07.11.2024 | 24,12 | 24,34 | 24,12 | 24,34 | 0,25% | - |
| 06.11.2024 | 24,28 | 24,28 | 24,26 | 24,28 | 1,59% | - |
| 05.11.2024 | 23,56 | 24,06 | 23,56 | 23,90 | -7,79% | 20,00 |
| 04.11.2024 | 25,14 | 25,92 | 25,14 | 25,92 | 1,09% | 220,00 |
| 01.11.2024 | 24,22 | 26,38 | 24,22 | 25,64 | 3,55% | 1.021,00 |
| 31.10.2024 | 24,98 | 24,98 | 24,30 | 24,76 | -1,51% | 150,00 |
| 30.10.2024 | 25,28 | 25,32 | 25,14 | 25,14 | -0,71% | 15,00 |
| 29.10.2024 | 24,76 | 25,64 | 24,72 | 25,32 | 1,20% | 160,00 |
| 28.10.2024 | 24,70 | 25,28 | 24,60 | 25,02 | 2,71% | 163,00 |
| 25.10.2024 | 24,78 | 24,86 | 24,36 | 24,36 | -0,16% | 1.409,00 |
| 24.10.2024 | 24,66 | 25,50 | 24,40 | 24,40 | -1,37% | 20.000,00 |
| 23.10.2024 | 25,02 | 25,38 | 24,74 | 24,74 | -1,43% | 1.539,00 |
| 22.10.2024 | 24,92 | 25,28 | 24,92 | 25,10 | -0,32% | 400,00 |
| 21.10.2024 | 25,72 | 25,72 | 25,18 | 25,18 | -0,55% | 60,00 |
| 18.10.2024 | 24,78 | 25,54 | 24,62 | 25,32 | 1,77% | 5.502,00 |
| 17.10.2024 | 24,74 | 25,18 | 24,74 | 24,88 | 0,24% | 21,00 |
| 16.10.2024 | 24,92 | 25,18 | 24,78 | 24,82 | -0,32% | 380,00 |
| 15.10.2024 | 24,96 | 25,22 | 24,90 | 24,90 | -0,56% | 150,00 |