21,396$
0,31%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,32 | 21,58 | 21,28 | 21,39 | 0,28% | - |
| 24.04.2025 | 21,13 | 21,38 | 21,02 | 21,33 | 1,39% | - |
| 23.04.2025 | 20,93 | 21,75 | 20,93 | 21,04 | 3,54% | - |
| 22.04.2025 | 20,28 | 20,45 | 20,06 | 20,32 | -0,01% | - |
| 17.04.2025 | 20,20 | 20,51 | 20,15 | 20,32 | 1,27% | - |
| 16.04.2025 | 20,31 | 20,38 | 19,84 | 20,07 | -1,77% | - |
| 15.04.2025 | 20,61 | 20,74 | 20,28 | 20,43 | -1,43% | - |
| 14.04.2025 | 20,43 | 20,81 | 20,26 | 20,73 | 3,53% | - |
| 11.04.2025 | 20,04 | 20,09 | 19,32 | 20,02 | -0,23% | - |
| 10.04.2025 | 20,56 | 20,60 | 19,76 | 20,07 | -3,96% | - |
| 09.04.2025 | 19,46 | 21,60 | 19,45 | 20,89 | 8,02% | - |
| 08.04.2025 | 20,89 | 21,06 | 18,97 | 19,34 | -4,94% | - |
| 07.04.2025 | 18,89 | 21,21 | 18,83 | 20,35 | 4,33% | - |
| 04.04.2025 | 20,49 | 20,51 | 19,07 | 19,50 | -7,57% | - |
| 03.04.2025 | 21,70 | 21,70 | 20,99 | 21,10 | -5,64% | - |
| 02.04.2025 | 21,88 | 22,63 | 21,79 | 22,36 | 1,79% | - |
| 01.04.2025 | 22,60 | 22,60 | 21,86 | 21,97 | -2,62% | - |
| 31.03.2025 | 22,41 | 22,69 | 22,08 | 22,56 | -0,77% | - |
| 28.03.2025 | 23,78 | 23,78 | 22,51 | 22,73 | -4,77% | - |
| 27.03.2025 | 23,88 | 24,05 | 23,44 | 23,87 | -0,36% | - |
| 26.03.2025 | 24,18 | 24,26 | 23,78 | 23,96 | -1,10% | - |
| 25.03.2025 | 24,04 | 24,37 | 24,01 | 24,23 | 1,17% | - |
| 24.03.2025 | 23,61 | 24,24 | 23,54 | 23,95 | 2,26% | - |
| 21.03.2025 | 22,85 | 23,42 | 22,85 | 23,42 | 1,50% | - |
| 20.03.2025 | 22,91 | 23,41 | 22,91 | 23,07 | 0,14% | - |
| 19.03.2025 | 22,76 | 23,27 | 22,75 | 23,04 | 1,75% | - |
| 18.03.2025 | 22,94 | 22,94 | 22,47 | 22,64 | -1,75% | - |
| 17.03.2025 | 22,67 | 23,23 | 22,67 | 23,05 | 1,66% | - |
| 14.03.2025 | 22,13 | 22,67 | 22,13 | 22,67 | 3,73% | - |
| 13.03.2025 | 22,50 | 22,72 | 21,73 | 21,85 | -2,69% | - |
| 12.03.2025 | 22,97 | 22,99 | 22,28 | 22,46 | -1,42% | - |
| 11.03.2025 | 24,39 | 24,39 | 21,99 | 22,78 | -6,70% | - |
| 10.03.2025 | 24,76 | 24,95 | 24,27 | 24,42 | -3,18% | - |
| 07.03.2025 | 23,65 | 25,30 | 23,63 | 25,22 | 6,13% | - |
| 06.03.2025 | 23,03 | 24,05 | 23,02 | 23,76 | 2,45% | - |
| 05.03.2025 | 23,83 | 23,90 | 22,92 | 23,19 | -2,12% | - |
| 04.03.2025 | 23,60 | 24,02 | 23,13 | 23,70 | -1,36% | - |
| 03.03.2025 | 24,31 | 24,65 | 23,93 | 24,02 | -0,59% | - |
| 28.02.2025 | 23,80 | 24,49 | 23,65 | 24,17 | 0,92% | - |
| 27.02.2025 | 24,21 | 24,34 | 23,91 | 23,94 | -0,64% | - |
| 26.02.2025 | 24,57 | 24,62 | 23,92 | 24,10 | -1,75% | - |
| 25.02.2025 | 25,03 | 25,20 | 24,29 | 24,53 | -1,93% | - |
| 24.02.2025 | 24,90 | 25,63 | 24,90 | 25,01 | 1,00% | - |
| 21.02.2025 | 25,36 | 25,36 | 24,55 | 24,77 | -1,69% | - |
| 20.02.2025 | 25,30 | 25,65 | 25,17 | 25,19 | -0,11% | - |
| 19.02.2025 | 26,19 | 26,19 | 25,01 | 25,22 | -4,86% | - |
| 18.02.2025 | 27,36 | 27,36 | 26,44 | 26,50 | -4,37% | - |
| 17.02.2025 | 28,26 | 28,26 | 27,60 | 27,72 | 2,21% | - |
| 14.02.2025 | 26,58 | 27,12 | 26,58 | 27,12 | 2,60% | - |
| 13.02.2025 | 25,88 | 26,69 | 25,74 | 26,43 | 2,26% | - |
| 12.02.2025 | 25,67 | 26,06 | 25,47 | 25,84 | -0,50% | - |
| 11.02.2025 | 25,52 | 26,18 | 25,19 | 25,98 | 0,33% | - |
| 10.02.2025 | 25,57 | 26,52 | 25,38 | 25,89 | 1,69% | - |
| 07.02.2025 | 25,78 | 25,78 | 25,18 | 25,46 | -1,65% | - |
| 06.02.2025 | 26,03 | 26,28 | 25,52 | 25,89 | 0,42% | - |
| 05.02.2025 | 24,86 | 25,78 | 24,51 | 25,78 | 4,71% | 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 |