30,676$
1,27%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,26 | 30,47 | 30,13 | 30,42 | 0,43% | - |
| 08.07.2026 | 30,56 | 30,61 | 29,91 | 30,29 | -1,19% | - |
| 07.07.2026 | 30,85 | 31,37 | 30,65 | 30,66 | -0,32% | - |
| 06.07.2026 | 30,37 | 31,06 | 30,37 | 30,76 | 0,91% | - |
| 02.07.2026 | 29,99 | 30,57 | 29,99 | 30,48 | 1,92% | - |
| 01.07.2026 | 29,39 | 30,30 | 28,89 | 29,90 | 1,28% | - |
| 30.06.2026 | 29,04 | 29,75 | 28,90 | 29,53 | 1,18% | - |
| 29.06.2026 | 28,54 | 29,19 | 28,45 | 29,18 | 3,16% | - |
| 26.06.2026 | 27,73 | 28,79 | 27,71 | 28,29 | 1,94% | - |
| 25.06.2026 | 27,92 | 28,09 | 27,63 | 27,75 | -0,58% | - |
| 24.06.2026 | 28,11 | 28,64 | 27,91 | 27,91 | -0,47% | - |
| 23.06.2026 | 27,34 | 28,26 | 27,34 | 28,05 | 0,18% | - |
| 22.06.2026 | 27,92 | 28,02 | 27,39 | 28,00 | 0,35% | - |
| 19.06.2026 | 28,06 | 28,08 | 27,90 | 27,90 | -0,42% | - |
| 18.06.2026 | 27,89 | 28,23 | 27,50 | 28,02 | 0,33% | - |
| 17.06.2026 | 27,79 | 28,35 | 27,57 | 27,92 | 0,26% | - |
| 16.06.2026 | 27,54 | 28,14 | 27,29 | 27,85 | 1,29% | - |
| 15.06.2026 | 27,68 | 28,07 | 27,43 | 27,50 | 0,96% | - |
| 12.06.2026 | 27,72 | 27,83 | 26,95 | 27,23 | -1,36% | - |
| 11.06.2026 | 27,56 | 27,80 | 26,69 | 27,61 | 0,10% | - |
| 10.06.2026 | 27,43 | 27,89 | 27,02 | 27,58 | -0,24% | - |
| 09.06.2026 | 28,75 | 28,76 | 27,40 | 27,65 | 0,67% | - |
| 08.06.2026 | 27,07 | 27,50 | 27,05 | 27,47 | 2,09% | - |
| 05.06.2026 | 27,56 | 27,73 | 26,44 | 26,90 | -3,33% | - |
| 04.06.2026 | 28,22 | 28,44 | 27,83 | 27,83 | -1,05% | - |
| 03.06.2026 | 28,69 | 28,71 | 28,01 | 28,13 | -2,21% | - |
| 02.06.2026 | 28,89 | 29,29 | 28,55 | 28,76 | -0,75% | - |
| 01.06.2026 | 29,23 | 29,23 | 28,68 | 28,98 | -2,24% | - |
| 29.05.2026 | 29,71 | 29,71 | 29,04 | 29,64 | -0,75% | - |
| 28.05.2026 | 29,58 | 30,02 | 29,39 | 29,87 | 0,59% | - |
| 27.05.2026 | 29,74 | 29,98 | 29,51 | 29,69 | -0,03% | - |
| 26.05.2026 | 29,08 | 30,07 | 29,08 | 29,70 | 3,27% | - |
| 22.05.2026 | 29,14 | 29,58 | 28,75 | 28,76 | -0,58% | - |
| 21.05.2026 | 27,41 | 29,23 | 27,41 | 28,93 | 7,18% | - |
| 20.05.2026 | 26,18 | 26,99 | 25,93 | 26,99 | 3,67% | - |
| 19.05.2026 | 26,06 | 26,06 | 25,71 | 26,03 | -0,22% | - |
| 18.05.2026 | 25,72 | 26,31 | 25,69 | 26,09 | 1,57% | - |
| 15.05.2026 | 26,22 | 26,25 | 25,52 | 25,69 | -2,00% | - |
| 14.05.2026 | 26,35 | 26,62 | 26,21 | 26,21 | -0,67% | - |
| 13.05.2026 | 26,24 | 26,64 | 26,17 | 26,39 | 0,70% | - |
| 12.05.2026 | 26,66 | 26,77 | 26,21 | 26,21 | -2,04% | - |
| 11.05.2026 | 26,99 | 27,46 | 26,69 | 26,75 | -0,17% | - |
| 08.05.2026 | 26,86 | 26,86 | 26,30 | 26,80 | 0,13% | - |
| 07.05.2026 | 26,65 | 27,10 | 26,42 | 26,76 | 0,35% | - |
| 06.05.2026 | 26,40 | 26,74 | 26,02 | 26,67 | 1,15% | - |
| 05.05.2026 | 26,83 | 26,84 | 25,96 | 26,37 | -1,58% | - |
| 04.05.2026 | 27,21 | 27,48 | 26,74 | 26,79 | -0,53% | - |
| 30.04.2026 | 26,00 | 27,39 | 25,31 | 26,93 | 0,59% | - |
| 29.04.2026 | 26,24 | 26,81 | 26,12 | 26,77 | 1,95% | - |
| 28.04.2026 | 26,64 | 26,81 | 26,16 | 26,26 | -1,12% | - |
| 27.04.2026 | 26,73 | 27,18 | 26,32 | 26,56 | 0,74% | - |
| 24.04.2026 | 28,07 | 28,07 | 26,10 | 26,37 | -5,82% | - |
| 23.04.2026 | 28,67 | 28,67 | 27,89 | 27,99 | -0,40% | - |
| 22.04.2026 | 26,37 | 28,42 | 26,37 | 28,10 | 7,24% | - |
| 21.04.2026 | 27,21 | 27,33 | 26,21 | 26,21 | -3,44% | - |
| 20.04.2026 | 25,33 | 27,14 | 25,33 | 27,14 | 5,51% | - |
| 17.04.2026 | 24,75 | 25,85 | 24,74 | 25,72 | 4,16% | - |
| 16.04.2026 | 24,21 | 24,76 | 24,21 | 24,70 | 2,07% | - |
| 15.04.2026 | 23,72 | 24,24 | 23,72 | 24,20 | 1,82% | - |
| 14.04.2026 | 23,99 | 24,09 | 23,67 | 23,76 | -0,64% | - |
| 13.04.2026 | 23,57 | 23,92 | 23,47 | 23,92 | 0,92% | - |
| 10.04.2026 | 23,40 | 23,76 | 23,39 | 23,70 | 1,04% | - |
| 09.04.2026 | 23,39 | 23,54 | 23,20 | 23,46 | -0,18% | - |
| 08.04.2026 | 24,06 | 24,06 | 23,33 | 23,50 | -0,86% | - |
| 07.04.2026 | 23,40 | 23,72 | 23,24 | 23,70 | -0,09% | - |
| 02.04.2026 | 23,27 | 24,14 | 23,27 | 23,72 | 1,52% | - |
| 01.04.2026 | 23,06 | 23,48 | 23,00 | 23,36 | 1,30% | - |
| 31.03.2026 | 22,85 | 23,26 | 22,77 | 23,06 | 1,26% | - |
| 30.03.2026 | 22,83 | 23,07 | 22,67 | 22,78 | -0,50% | - |
| 27.03.2026 | 22,84 | 22,97 | 22,84 | 22,89 | -0,24% | - |
| 26.03.2026 | 22,88 | 23,21 | 22,88 | 22,95 | -0,28% | - |
| 25.03.2026 | 22,50 | 23,01 | 22,45 | 23,01 | 2,73% | - |
| 24.03.2026 | 22,29 | 22,73 | 22,21 | 22,40 | -0,36% | - |
| 23.03.2026 | 22,15 | 22,53 | 22,00 | 22,48 | 1,77% | - |
| 20.03.2026 | 22,30 | 22,43 | 22,07 | 22,09 | -1,30% | - |
| 19.03.2026 | 22,40 | 22,66 | 22,29 | 22,38 | -0,49% | - |
| 18.03.2026 | 22,51 | 22,86 | 22,42 | 22,49 | -0,84% | - |
| 17.03.2026 | 22,48 | 22,98 | 22,48 | 22,68 | 1,22% | - |
| 16.03.2026 | 22,04 | 22,49 | 21,99 | 22,41 | 1,90% | - |
| 13.03.2026 | 22,34 | 22,47 | 21,93 | 21,99 | -1,08% | 3.140.246,00 |
| 12.03.2026 | 22,28 | 22,47 | 22,08 | 22,23 | -0,58% | 4.019.545,00 |
| 11.03.2026 | 21,79 | 22,38 | 21,79 | 22,36 | 2,66% | 3.800.660,00 |
| 10.03.2026 | 21,66 | 21,90 | 21,39 | 21,78 | 0,37% | 4.028.829,00 |
| 09.03.2026 | 21,96 | 21,96 | 21,28 | 21,70 | -2,47% | 5.084.696,00 |
| 06.03.2026 | 22,54 | 22,80 | 22,18 | 22,25 | -1,68% | 4.374.062,00 |
| 05.03.2026 | 22,50 | 22,87 | 22,43 | 22,63 | -0,04% | 4.145.080,00 |
| 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 |