21,772$
0,27%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,55 | 21,75 | 21,31 | 21,71 | -2,55% | - |
| 06.03.2026 | 22,46 | 22,71 | 22,24 | 22,28 | -1,72% | - |
| 05.03.2026 | 22,49 | 22,84 | 22,45 | 22,67 | 0,13% | 25.400,00 |
| 04.03.2026 | 22,22 | 22,79 | 22,10 | 22,64 | 1,94% | 5.259.904,00 |
| 03.03.2026 | 21,75 | 22,37 | 21,46 | 22,21 | 1,23% | 4.610.689,00 |
| 02.03.2026 | 21,59 | 22,16 | 21,51 | 21,94 | -0,09% | 3.503.497,00 |
| 27.02.2026 | 21,52 | 22,16 | 21,42 | 21,96 | 2,04% | 5.729.218,00 |
| 26.02.2026 | 20,90 | 21,61 | 20,90 | 21,52 | 2,87% | 3.771.012,00 |
| 25.02.2026 | 20,97 | 21,01 | 20,81 | 20,92 | -0,24% | 2.334.356,00 |
| 24.02.2026 | 20,96 | 21,22 | 20,86 | 20,97 | 0,05% | 2.501.642,00 |
| 23.02.2026 | 20,96 | 21,11 | 20,69 | 20,96 | -0,47% | 3.000.806,00 |
| 20.02.2026 | 20,99 | 21,07 | 20,64 | 21,06 | 0,10% | 3.294.755,00 |
| 19.02.2026 | 21,07 | 21,19 | 20,95 | 21,04 | -0,14% | 3.185.709,00 |
| 18.02.2026 | 21,00 | 21,14 | 20,84 | 21,07 | 0,24% | 3.456.942,00 |
| 17.02.2026 | 21,20 | 21,41 | 20,87 | 21,02 | -1,27% | 4.883.027,00 |
| 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% | 4.593.564,00 |
| 11.02.2026 | 21,07 | 21,95 | 20,96 | 21,90 | 2,62% | 7.289.076,00 |
| 10.02.2026 | 21,38 | 21,71 | 21,14 | 21,34 | 1,86% | 5.082.950,00 |
| 09.02.2026 | 21,56 | 21,85 | 20,86 | 20,95 | -3,37% | 6.949.463,00 |
| 06.02.2026 | 22,00 | 22,53 | 21,11 | 21,68 | -4,07% | 11.331.011,00 |
| 05.02.2026 | 22,43 | 23,57 | 22,15 | 22,60 | 9,02% | 25.624.218,00 |
| 04.02.2026 | 20,05 | 21,09 | 19,91 | 20,73 | 2,88% | 10.420.641,00 |
| 03.02.2026 | 20,26 | 20,47 | 19,84 | 20,15 | -1,08% | 7.059.164,00 |
| 02.02.2026 | 20,40 | 20,78 | 20,16 | 20,37 | 0,10% | 5.777.514,00 |
| 30.01.2026 | 20,07 | 20,45 | 20,01 | 20,35 | 1,45% | 6.291.159,00 |
| 29.01.2026 | 20,11 | 20,23 | 19,77 | 20,06 | -0,40% | 4.683.513,00 |
| 28.01.2026 | 20,20 | 20,32 | 20,06 | 20,14 | -0,25% | 4.622.008,00 |
| 27.01.2026 | 20,49 | 20,58 | 20,07 | 20,19 | -1,37% | 4.145.188,00 |
| 26.01.2026 | 20,44 | 20,69 | 20,39 | 20,47 | -0,20% | 3.761.231,00 |
| 23.01.2026 | 20,58 | 20,85 | 20,42 | 20,51 | -0,77% | 5.210.151,00 |
| 22.01.2026 | 20,54 | 20,99 | 20,53 | 20,67 | 0,63% | 4.388.773,00 |
| 21.01.2026 | 20,18 | 20,55 | 20,03 | 20,54 | 1,99% | 3.262.687,00 |
| 20.01.2026 | 20,25 | 20,53 | 19,98 | 20,14 | -1,10% | 5.258.080,00 |
| 19.01.2026 | 20,35 | 20,38 | 20,33 | 20,36 | -0,42% | - |
| 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 | -0,99% | 3.526.105,00 |
| 14.01.2026 | 20,90 | 21,17 | 20,77 | 21,12 | 1,34% | - |
| 13.01.2026 | 21,02 | 21,13 | 20,73 | 20,84 | -0,68% | - |
| 12.01.2026 | 21,70 | 21,77 | 20,89 | 20,98 | -3,67% | - |
| 09.01.2026 | 21,48 | 21,95 | 21,22 | 21,78 | 1,60% | - |
| 08.01.2026 | 21,05 | 21,72 | 20,97 | 21,44 | 1,99% | - |
| 07.01.2026 | 21,58 | 21,66 | 21,02 | 21,02 | -2,76% | - |
| 06.01.2026 | 21,10 | 21,63 | 20,86 | 21,62 | 2,42% | - |
| 05.01.2026 | 20,59 | 21,30 | 20,56 | 21,11 | 2,86% | - |
| 02.01.2026 | 20,13 | 20,67 | 20,08 | 20,52 | 0,78% | - |
| 29.12.2025 | 20,53 | 20,57 | 20,25 | 20,36 | -0,26% | - |
| 23.12.2025 | 20,68 | 20,68 | 20,33 | 20,41 | -1,37% | - |
| 22.12.2025 | 20,78 | 20,84 | 20,60 | 20,70 | -0,38% | - |
| 19.12.2025 | 21,16 | 21,16 | 20,64 | 20,78 | -2,10% | - |
| 18.12.2025 | 21,84 | 21,95 | 21,10 | 21,22 | -2,35% | - |
| 17.12.2025 | 21,44 | 21,96 | 21,41 | 21,73 | 1,14% | - |
| 16.12.2025 | 21,53 | 21,74 | 21,25 | 21,49 | -0,37% | - |
| 15.12.2025 | 21,87 | 21,88 | 21,43 | 21,57 | -0,78% | - |
| 12.12.2025 | 22,11 | 22,11 | 21,71 | 21,74 | -1,58% | - |
| 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 | -1,34% | - |
| 05.12.2025 | 21,56 | 22,28 | 21,42 | 22,05 | 2,17% | - |
| 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 | -2,16% | - |
| 28.11.2025 | 20,99 | 21,23 | 20,88 | 21,23 | 1,38% | - |
| 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 | 1,87% | - |
| 21.11.2025 | 20,06 | 20,66 | 19,96 | 20,53 | 3,17% | - |
| 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 | -1,77% | - |
| 14.11.2025 | 21,47 | 21,54 | 21,28 | 21,48 | -0,47% | - |
| 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 | 0,32% | - |
| 07.11.2025 | 21,47 | 21,67 | 21,39 | 21,67 | 0,04% | - |
| 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 | -0,08% | - |
| 31.10.2025 | 22,97 | 22,97 | 21,47 | 21,69 | -6,42% | - |
| 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 | 1,19% | - |
| 24.10.2025 | 21,55 | 21,55 | 21,29 | 21,38 | 0,34% | - |
| 23.10.2025 | 21,85 | 21,85 | 21,28 | 21,30 | -2,08% | - |
| 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 |