21,738$
-1,58%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 22,11 | 22,11 | 21,77 | 21,79 | -1,35% | - |
| 11.12.2025 | 22,24 | 22,49 | 22,09 | 22,09 | -1,24% | - |
| 10.12.2025 | 21,94 | 22,50 | 21,88 | 22,36 | 1,83% | - |
| 09.12.2025 | 21,77 | 22,11 | 21,77 | 21,96 | 0,95% | - |
| 08.12.2025 | 21,98 | 21,98 | 21,64 | 21,76 | -1,47% | - |
| 05.12.2025 | 21,56 | 22,28 | 21,42 | 22,08 | 2,30% | - |
| 04.12.2025 | 21,39 | 21,67 | 21,39 | 21,58 | 1,49% | - |
| 03.12.2025 | 20,92 | 21,39 | 20,91 | 21,27 | 1,94% | - |
| 02.12.2025 | 20,82 | 20,92 | 20,57 | 20,86 | 0,43% | - |
| 01.12.2025 | 21,05 | 21,05 | 20,70 | 20,77 | -1,50% | - |
| 28.11.2025 | 20,99 | 21,11 | 20,88 | 21,09 | 0,71% | - |
| 26.11.2025 | 20,98 | 21,25 | 20,94 | 20,94 | -0,17% | - |
| 25.11.2025 | 21,05 | 21,20 | 20,89 | 20,98 | 0,32% | - |
| 24.11.2025 | 20,51 | 20,91 | 20,43 | 20,91 | 1,51% | - |
| 21.11.2025 | 20,06 | 20,62 | 19,96 | 20,60 | 3,53% | - |
| 20.11.2025 | 20,85 | 20,94 | 19,88 | 19,90 | -3,96% | - |
| 19.11.2025 | 20,92 | 21,10 | 20,55 | 20,72 | -1,00% | - |
| 18.11.2025 | 20,96 | 21,08 | 20,29 | 20,93 | -0,83% | - |
| 17.11.2025 | 21,56 | 21,65 | 21,03 | 21,10 | -1,74% | - |
| 14.11.2025 | 21,47 | 21,54 | 21,28 | 21,48 | -0,51% | - |
| 13.11.2025 | 21,61 | 22,00 | 21,55 | 21,59 | -0,35% | - |
| 12.11.2025 | 21,74 | 21,79 | 21,61 | 21,66 | -0,25% | - |
| 11.11.2025 | 21,71 | 21,90 | 21,63 | 21,72 | -0,12% | - |
| 10.11.2025 | 21,80 | 21,81 | 21,58 | 21,74 | 1,36% | - |
| 07.11.2025 | 21,47 | 21,65 | 21,40 | 21,45 | -0,98% | - |
| 06.11.2025 | 22,12 | 22,24 | 21,56 | 21,66 | -1,65% | - |
| 05.11.2025 | 21,70 | 22,10 | 21,67 | 22,03 | 0,97% | - |
| 04.11.2025 | 21,75 | 21,95 | 21,62 | 21,81 | 0,66% | - |
| 03.11.2025 | 21,73 | 21,73 | 21,28 | 21,67 | -0,47% | - |
| 31.10.2025 | 22,97 | 22,97 | 21,47 | 21,77 | -6,06% | - |
| 30.10.2025 | 22,20 | 23,40 | 22,20 | 23,18 | 9,94% | - |
| 29.10.2025 | 21,41 | 21,41 | 20,91 | 21,08 | -1,45% | - |
| 28.10.2025 | 21,68 | 21,70 | 21,34 | 21,39 | -1,11% | - |
| 27.10.2025 | 21,49 | 21,67 | 21,40 | 21,63 | 0,53% | - |
| 24.10.2025 | 21,55 | 21,55 | 21,44 | 21,52 | 1,01% | - |
| 23.10.2025 | 21,85 | 21,85 | 21,28 | 21,30 | -2,08% | 3.456.211,00 |
| 22.10.2025 | 22,10 | 22,28 | 21,66 | 21,76 | -1,96% | 2.287.489,00 |
| 21.10.2025 | 21,79 | 22,49 | 21,75 | 22,19 | 2,54% | 2.752.363,00 |
| 20.10.2025 | 21,43 | 21,83 | 21,40 | 21,64 | 1,34% | 2.099.553,00 |
| 17.10.2025 | 21,24 | 21,39 | 21,00 | 21,35 | 0,16% | - |
| 16.10.2025 | 21,94 | 22,04 | 21,26 | 21,32 | -2,56% | - |
| 15.10.2025 | 21,93 | 22,04 | 21,39 | 21,88 | 0,37% | 2.950.252,00 |
| 14.10.2025 | 21,32 | 21,95 | 21,10 | 21,80 | 1,63% | 2.462.543,00 |
| 13.10.2025 | 21,21 | 21,54 | 21,02 | 21,45 | 2,48% | 3.233.990,00 |
| 10.10.2025 | 22,13 | 22,16 | 20,86 | 20,93 | -5,42% | 5.756.230,00 |
| 09.10.2025 | 22,60 | 22,99 | 22,11 | 22,13 | -1,99% | 2.894.618,00 |
| 08.10.2025 | 22,87 | 22,95 | 22,51 | 22,58 | -1,10% | 2.747.445,00 |
| 07.10.2025 | 22,87 | 23,31 | 22,46 | 22,83 | 0,40% | 2.455.359,00 |
| 06.10.2025 | 23,30 | 23,30 | 22,69 | 22,74 | -2,30% | 2.962.470,00 |
| 03.10.2025 | 22,70 | 24,06 | 22,67 | 23,28 | 2,99% | 6.657.387,00 |
| 02.10.2025 | 22,67 | 22,78 | 22,41 | 22,60 | -0,26% | 2.586.524,00 |
| 01.10.2025 | 23,22 | 23,42 | 22,58 | 22,66 | -2,64% | 3.083.285,00 |
| 30.09.2025 | 22,70 | 23,31 | 22,60 | 23,28 | 2,58% | 3.427.012,00 |
| 29.09.2025 | 22,80 | 22,82 | 22,38 | 22,69 | -0,04% | 2.362.862,00 |
| 26.09.2025 | 22,48 | 22,84 | 22,39 | 22,70 | 1,43% | 2.514.582,00 |
| 25.09.2025 | 22,44 | 22,47 | 22,15 | 22,38 | -0,89% | 2.679.186,00 |
| 24.09.2025 | 23,00 | 23,15 | 22,51 | 22,58 | -2,04% | 2.993.875,00 |
| 23.09.2025 | 23,08 | 23,40 | 22,95 | 23,05 | 0,13% | 2.857.769,00 |
| 22.09.2025 | 23,03 | 23,49 | 22,99 | 23,02 | -0,43% | 2.636.766,00 |
| 19.09.2025 | 22,96 | 23,15 | 22,74 | 23,12 | 0,52% | 5.100.971,00 |
| 18.09.2025 | 23,27 | 23,27 | 22,89 | 23,00 | -0,52% | 2.912.537,00 |
| 17.09.2025 | 23,16 | 23,62 | 22,98 | 23,12 | -0,73% | 2.888.546,00 |
| 16.09.2025 | 23,43 | 23,49 | 23,15 | 23,29 | -0,64% | 2.498.483,00 |
| 15.09.2025 | 23,34 | 23,75 | 23,32 | 23,44 | 0,69% | 2.109.135,00 |
| 12.09.2025 | 23,78 | 23,78 | 23,22 | 23,28 | -2,23% | 2.972.667,00 |
| 11.09.2025 | 23,80 | 23,94 | 23,55 | 23,81 | 0,00% | 3.026.815,00 |
| 10.09.2025 | 24,16 | 24,38 | 23,58 | 23,81 | -1,90% | 3.537.830,00 |
| 09.09.2025 | 24,35 | 24,43 | 23,98 | 24,27 | -0,65% | 3.038.494,00 |
| 08.09.2025 | 24,06 | 24,85 | 23,70 | 24,43 | 1,54% | 4.039.236,00 |
| 05.09.2025 | 23,67 | 24,47 | 23,47 | 24,06 | 2,04% | 3.679.629,00 |
| 04.09.2025 | 23,61 | 23,84 | 23,25 | 23,58 | 0,21% | 2.687.465,00 |
| 03.09.2025 | 23,20 | 23,55 | 23,00 | 23,53 | 1,82% | 2.757.313,00 |
| 02.09.2025 | 23,15 | 23,52 | 22,78 | 23,11 | -2,18% | 3.782.876,00 |
| 29.08.2025 | 23,29 | 23,78 | 23,29 | 23,62 | 1,04% | - |
| 28.08.2025 | 23,73 | 23,73 | 23,22 | 23,38 | -1,03% | - |
| 27.08.2025 | 23,09 | 23,64 | 23,01 | 23,62 | 2,19% | - |
| 26.08.2025 | 23,10 | 23,70 | 23,10 | 23,12 | 0,02% | - |
| 25.08.2025 | 23,40 | 23,43 | 23,11 | 23,11 | -1,43% | - |
| 22.08.2025 | 22,45 | 23,51 | 22,45 | 23,45 | 5,39% | - |
| 21.08.2025 | 22,05 | 22,27 | 21,90 | 22,25 | 0,46% | - |
| 20.08.2025 | 22,89 | 22,89 | 22,03 | 22,15 | -3,28% | - |
| 19.08.2025 | 22,91 | 23,30 | 22,87 | 22,90 | 0,13% | - |
| 18.08.2025 | 22,97 | 23,06 | 22,77 | 22,87 | -0,90% | - |
| 15.08.2025 | 23,47 | 23,52 | 23,08 | 23,08 | -1,36% | - |
| 14.08.2025 | 22,20 | 23,52 | 22,19 | 23,39 | 4,33% | - |
| 13.08.2025 | 21,10 | 22,52 | 20,98 | 22,42 | 6,63% | - |
| 12.08.2025 | 21,06 | 21,12 | 20,73 | 21,03 | 0,32% | - |
| 11.08.2025 | 21,44 | 21,45 | 20,76 | 20,96 | -2,19% | - |
| 08.08.2025 | 21,16 | 21,45 | 20,96 | 21,43 | 0,73% | - |
| 07.08.2025 | 21,17 | 21,27 | 20,92 | 21,27 | 1,46% | - |
| 06.08.2025 | 21,89 | 21,89 | 20,92 | 20,97 | -3,63% | - |
| 05.08.2025 | 22,03 | 22,15 | 21,53 | 21,76 | 0,69% | - |
| 04.08.2025 | 21,35 | 21,80 | 21,35 | 21,61 | 1,81% | - |
| 01.08.2025 | 20,87 | 21,25 | 20,73 | 21,22 | 0,37% | - |
| 31.07.2025 | 22,76 | 22,76 | 20,41 | 21,14 | -7,76% | - |
| 30.07.2025 | 23,38 | 23,38 | 22,57 | 22,92 | -1,50% | - |
| 29.07.2025 | 23,53 | 23,61 | 23,03 | 23,27 | -1,06% | - |
| 28.07.2025 | 23,68 | 23,87 | 23,52 | 23,52 | -0,36% | - |
| 25.07.2025 | 24,06 | 24,08 | 23,53 | 23,60 | -2,57% | - |
| 24.07.2025 | 24,22 | 24,48 | 24,04 | 24,23 | -0,44% | - |