21,627$
-0,85%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,99 | 22,00 | 21,55 | 21,55 | -1,19% | - |
| 14.10.2025 | 21,20 | 21,88 | 21,12 | 21,81 | 1,76% | - |
| 13.10.2025 | 21,28 | 21,53 | 21,10 | 21,44 | 2,08% | - |
| 10.10.2025 | 22,23 | 22,23 | 20,98 | 21,00 | -5,16% | - |
| 09.10.2025 | 22,66 | 22,95 | 22,11 | 22,14 | -1,98% | - |
| 08.10.2025 | 22,93 | 22,94 | 22,48 | 22,59 | -1,02% | - |
| 07.10.2025 | 22,83 | 23,27 | 22,50 | 22,82 | 0,42% | - |
| 06.10.2025 | 23,44 | 23,44 | 22,71 | 22,73 | -3,56% | - |
| 03.10.2025 | 22,69 | 23,97 | 22,69 | 23,57 | 4,52% | - |
| 02.10.2025 | 22,72 | 22,74 | 22,43 | 22,55 | -0,68% | - |
| 01.10.2025 | 23,17 | 23,36 | 22,62 | 22,70 | -2,38% | - |
| 30.09.2025 | 22,63 | 23,26 | 22,63 | 23,26 | 2,48% | - |
| 29.09.2025 | 22,86 | 22,86 | 22,39 | 22,69 | 0,91% | - |
| 26.09.2025 | 22,45 | 22,51 | 22,44 | 22,49 | 0,58% | - |
| 25.09.2025 | 22,44 | 22,46 | 22,12 | 22,36 | -0,92% | - |
| 24.09.2025 | 22,97 | 23,17 | 22,56 | 22,57 | -1,94% | - |
| 23.09.2025 | 23,06 | 23,35 | 22,97 | 23,01 | 0,04% | - |
| 22.09.2025 | 23,10 | 23,47 | 23,00 | 23,00 | 0,22% | - |
| 19.09.2025 | 23,02 | 23,02 | 22,81 | 22,95 | -0,32% | - |
| 18.09.2025 | 23,27 | 23,27 | 22,92 | 23,03 | -0,53% | - |
| 17.09.2025 | 23,24 | 23,62 | 23,02 | 23,15 | -0,66% | - |
| 16.09.2025 | 23,40 | 23,46 | 23,17 | 23,30 | -0,54% | - |
| 15.09.2025 | 23,34 | 23,66 | 23,34 | 23,43 | -1,56% | - |
| 11.09.2025 | 23,77 | 23,94 | 23,55 | 23,80 | 0,06% | - |
| 10.09.2025 | 24,30 | 24,30 | 23,63 | 23,79 | -1,83% | - |
| 09.09.2025 | 24,32 | 24,40 | 24,00 | 24,23 | -0,92% | - |
| 08.09.2025 | 24,18 | 24,78 | 23,76 | 24,45 | 1,80% | - |
| 05.09.2025 | 23,71 | 24,45 | 23,51 | 24,02 | 2,21% | - |
| 04.09.2025 | 23,61 | 23,80 | 23,26 | 23,50 | 0,03% | - |
| 03.09.2025 | 23,13 | 23,50 | 22,96 | 23,50 | 1,73% | - |
| 02.09.2025 | 23,08 | 23,15 | 22,82 | 23,10 | -2,22% | - |
| 29.08.2025 | 23,29 | 23,78 | 23,29 | 23,62 | 1,02% | - |
| 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 | -1,37% | - |
| 22.08.2025 | 22,45 | 23,51 | 22,45 | 23,43 | 5,32% | - |
| 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 | -0,96% | - |
| 15.08.2025 | 23,47 | 23,52 | 23,09 | 23,09 | -1,30% | - |
| 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 | -2,26% | - |
| 08.08.2025 | 21,16 | 21,45 | 20,96 | 21,44 | 0,80% | - |
| 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 | 1,70% | - |
| 01.08.2025 | 20,87 | 21,25 | 20,73 | 21,24 | 0,48% | - |
| 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 | -0,45% | - |
| 25.07.2025 | 24,06 | 24,08 | 23,53 | 23,62 | -2,49% | - |
| 24.07.2025 | 24,22 | 24,48 | 24,04 | 24,23 | -0,44% | - |
| 23.07.2025 | 24,12 | 24,35 | 23,88 | 24,33 | 1,75% | - |
| 22.07.2025 | 23,26 | 23,92 | 23,26 | 23,91 | 2,98% | - |
| 21.07.2025 | 23,60 | 23,90 | 23,22 | 23,22 | -1,05% | - |
| 18.07.2025 | 23,53 | 23,67 | 23,44 | 23,47 | 0,16% | - |
| 17.07.2025 | 23,09 | 23,54 | 23,09 | 23,43 | 1,19% | - |
| 16.07.2025 | 23,90 | 23,90 | 22,75 | 23,16 | -3,04% | - |
| 15.07.2025 | 24,43 | 24,50 | 23,88 | 23,89 | -1,62% | - |
| 14.07.2025 | 24,11 | 24,28 | 23,91 | 24,28 | 0,29% | - |
| 11.07.2025 | 24,22 | 24,37 | 24,01 | 24,21 | -1,43% | - |
| 10.07.2025 | 24,16 | 24,60 | 24,01 | 24,56 | 1,20% | - |
| 09.07.2025 | 24,50 | 24,87 | 24,16 | 24,27 | -0,58% | - |
| 08.07.2025 | 23,99 | 24,76 | 23,95 | 24,41 | 3,53% | - |
| 07.07.2025 | 23,94 | 24,23 | 23,43 | 23,58 | -2,90% | - |
| 03.07.2025 | 24,08 | 24,43 | 24,07 | 24,28 | 1,36% | - |
| 02.07.2025 | 23,79 | 24,16 | 23,62 | 23,95 | 1,28% | - |
| 01.07.2025 | 22,95 | 23,69 | 22,90 | 23,65 | 2,67% | - |
| 30.06.2025 | 22,64 | 23,08 | 22,52 | 23,04 | 2,28% | - |
| 27.06.2025 | 22,51 | 22,86 | 22,38 | 22,52 | 0,21% | - |
| 26.06.2025 | 22,55 | 22,55 | 22,12 | 22,47 | 0,11% | - |
| 25.06.2025 | 22,48 | 22,68 | 22,38 | 22,45 | 0,14% | - |
| 24.06.2025 | 22,06 | 22,71 | 22,06 | 22,42 | 2,35% | - |
| 23.06.2025 | 21,72 | 22,17 | 21,38 | 21,91 | 0,69% | - |
| 20.06.2025 | 21,63 | 22,05 | 21,55 | 21,75 | 1,14% | - |
| 18.06.2025 | 21,21 | 21,69 | 21,21 | 21,51 | 0,36% | - |
| 17.06.2025 | 21,59 | 21,66 | 21,34 | 21,43 | -2,16% | - |
| 16.06.2025 | 21,46 | 21,91 | 21,45 | 21,91 | 2,98% | - |
| 13.06.2025 | 21,56 | 21,60 | 21,21 | 21,27 | -3,02% | - |
| 12.06.2025 | 22,45 | 22,45 | 21,83 | 21,93 | -3,01% | - |
| 11.06.2025 | 23,00 | 23,17 | 22,44 | 22,62 | -0,60% | - |
| 10.06.2025 | 22,07 | 22,88 | 21,98 | 22,75 | 3,41% | - |
| 09.06.2025 | 22,13 | 22,28 | 21,91 | 22,00 | -0,03% | - |
| 06.06.2025 | 21,69 | 22,15 | 21,69 | 22,01 | 1,91% | - |
| 05.06.2025 | 21,80 | 21,92 | 21,53 | 21,60 | -0,98% | - |
| 04.06.2025 | 21,65 | 21,85 | 21,41 | 21,81 | 0,92% | - |
| 03.06.2025 | 21,33 | 21,72 | 21,10 | 21,61 | 1,77% | - |
| 02.06.2025 | 21,55 | 21,56 | 20,50 | 21,24 | -2,06% | - |
| 30.05.2025 | 22,22 | 22,23 | 21,68 | 21,68 | -3,16% | - |
| 29.05.2025 | 22,51 | 22,56 | 22,13 | 22,39 | -0,02% | - |
| 28.05.2025 | 22,28 | 22,48 | 22,17 | 22,39 | 0,63% | - |
| 27.05.2025 | 22,23 | 22,25 | 21,92 | 22,25 | 1,78% | - |
| 23.05.2025 | 21,69 | 21,99 | 21,65 | 21,87 | -0,88% | - |
| 22.05.2025 | 21,97 | 22,16 | 21,66 | 22,06 | 0,54% | - |