3,012$
-1,25%
Echtzeit-Aktienkurs Sirius XM Holdings
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,03 | 3,04 | 3,00 | 3,01 | -1,31% | 17.744.611,00 |
| 16.05.2024 | 3,06 | 3,07 | 3,02 | 3,05 | 0,33% | 14.882.618,00 |
| 15.05.2024 | 3,19 | 3,21 | 3,03 | 3,04 | -4,10% | 23.556.081,00 |
| 14.05.2024 | 3,15 | 3,28 | 3,14 | 3,17 | 0,96% | 20.833.551,00 |
| 13.05.2024 | 3,09 | 3,16 | 3,06 | 3,14 | 3,63% | 16.651.480,00 |
| 10.05.2024 | 3,10 | 3,11 | 3,01 | 3,03 | -0,98% | 8.854.404,00 |
| 09.05.2024 | 3,07 | 3,08 | 3,04 | 3,06 | -0,65% | 9.317.965,00 |
| 08.05.2024 | 3,12 | 3,12 | 3,06 | 3,08 | -1,28% | 8.702.117,00 |
| 07.05.2024 | 3,18 | 3,21 | 3,12 | 3,12 | -1,73% | 10.238.365,00 |
| 06.05.2024 | 3,15 | 3,19 | 3,12 | 3,18 | 1,76% | 11.820.842,00 |
| 03.05.2024 | 3,08 | 3,14 | 3,07 | 3,12 | 2,30% | 15.355.549,00 |
| 02.05.2024 | 3,08 | 3,12 | 3,02 | 3,05 | 0,00% | 13.661.215,00 |
| 01.05.2024 | 2,96 | 3,09 | 2,93 | 3,05 | 3,74% | 27.994.941,00 |
| 30.04.2024 | 3,10 | 3,15 | 2,92 | 2,94 | -7,26% | 42.229.442,00 |
| 29.04.2024 | 3,07 | 3,19 | 3,05 | 3,17 | 4,97% | 22.783.837,00 |
| 26.04.2024 | 3,00 | 3,04 | 2,97 | 3,02 | 0,00% | 31.221.366,00 |
| 25.04.2024 | 3,12 | 3,14 | 2,98 | 3,02 | -4,43% | 31.702.312,00 |
| 24.04.2024 | 3,18 | 3,19 | 3,13 | 3,16 | 0,00% | 17.842.122,00 |
| 23.04.2024 | 3,11 | 3,21 | 3,10 | 3,16 | 1,12% | 16.273.964,00 |
| 22.04.2024 | 3,11 | 3,16 | 3,08 | 3,13 | 1,13% | 15.334.710,00 |
| 19.04.2024 | 3,06 | 3,12 | 3,04 | 3,09 | 0,98% | 16.963.157,00 |
| 18.04.2024 | 3,11 | 3,12 | 3,04 | 3,06 | -0,97% | 11.549.694,00 |
| 17.04.2024 | 3,15 | 3,19 | 3,08 | 3,09 | -1,90% | 14.261.906,00 |
| 16.04.2024 | 3,18 | 3,19 | 3,11 | 3,15 | -0,94% | 13.668.920,00 |
| 15.04.2024 | 3,27 | 3,27 | 3,15 | 3,18 | -0,93% | 20.173.351,00 |
| 12.04.2024 | 3,34 | 3,34 | 3,20 | 3,21 | -3,89% | 26.891.459,00 |
| 11.04.2024 | 3,37 | 3,41 | 3,32 | 3,34 | -0,15% | 15.521.262,00 |
| 10.04.2024 | 3,42 | 3,46 | 3,27 | 3,35 | -3,32% | 29.491.251,00 |
| 09.04.2024 | 3,38 | 3,50 | 3,33 | 3,46 | 2,52% | 24.039.239,00 |
| 08.04.2024 | 3,49 | 3,53 | 3,36 | 3,38 | -3,30% | 24.516.789,00 |
| 05.04.2024 | 3,55 | 3,56 | 3,48 | 3,49 | -1,69% | 14.106.083,00 |
| 04.04.2024 | 3,62 | 3,64 | 3,55 | 3,55 | -0,28% | 20.268.628,00 |
| 03.04.2024 | 3,67 | 3,69 | 3,55 | 3,56 | -3,49% | 20.423.658,00 |
| 02.04.2024 | 3,88 | 3,88 | 3,68 | 3,69 | -3,44% | 15.707.830,00 |
| 01.04.2024 | 3,92 | 3,99 | 3,81 | 3,82 | -1,55% | 13.259.475,00 |
| 28.03.2024 | 3,92 | 3,95 | 3,86 | 3,88 | -0,51% | 11.991.352,00 |
| 27.03.2024 | 3,88 | 3,92 | 3,87 | 3,90 | 1,04% | 16.707.021,00 |
| 26.03.2024 | 3,89 | 3,93 | 3,86 | 3,86 | -0,77% | 14.736.979,00 |
| 25.03.2024 | 3,88 | 3,95 | 3,85 | 3,89 | 0,26% | 9.185.463,00 |
| 22.03.2024 | 3,91 | 3,92 | 3,83 | 3,88 | 0,00% | 15.557.639,00 |
| 21.03.2024 | 3,91 | 3,93 | 3,87 | 3,88 | 0,26% | 19.992.287,00 |
| 20.03.2024 | 3,97 | 3,98 | 3,83 | 3,87 | -3,01% | 20.162.833,00 |
| 19.03.2024 | 4,00 | 4,03 | 3,96 | 3,99 | -0,99% | 14.386.320,00 |
| 18.03.2024 | 4,07 | 4,07 | 4,00 | 4,03 | -0,49% | 11.453.527,00 |
| 15.03.2024 | 4,10 | 4,13 | 4,03 | 4,05 | -0,74% | 25.821.966,00 |
| 14.03.2024 | 4,14 | 4,15 | 4,02 | 4,08 | -1,45% | 19.928.036,00 |
| 13.03.2024 | 4,13 | 4,19 | 4,10 | 4,14 | 0,73% | 22.036.400,00 |
| 12.03.2024 | 4,14 | 4,17 | 4,01 | 4,11 | -1,44% | 22.458.432,00 |
| 11.03.2024 | 4,14 | 4,22 | 4,13 | 4,17 | 0,24% | 15.283.572,00 |
| 08.03.2024 | 4,15 | 4,24 | 4,12 | 4,16 | -0,48% | 16.137.513,00 |
| 07.03.2024 | 4,24 | 4,25 | 4,15 | 4,18 | -0,36% | 13.169.935,00 |
| 06.03.2024 | 4,16 | 4,23 | 4,10 | 4,20 | 0,60% | 19.702.080,00 |
| 05.03.2024 | 4,20 | 4,21 | 4,14 | 4,17 | 0,24% | 15.635.045,00 |
| 04.03.2024 | 4,27 | 4,29 | 4,14 | 4,16 | -2,58% | 17.222.253,00 |
| 01.03.2024 | 4,38 | 4,40 | 4,26 | 4,27 | -3,39% | 16.513.822,00 |
| 29.02.2024 | 4,50 | 4,50 | 4,30 | 4,42 | -0,23% | 25.011.812,00 |
| 28.02.2024 | 4,69 | 4,71 | 4,42 | 4,43 | -5,54% | 15.806.256,00 |
| 27.02.2024 | 4,71 | 4,75 | 4,67 | 4,69 | -0,85% | 8.907.240,00 |
| 26.02.2024 | 4,73 | 4,78 | 4,70 | 4,73 | -0,63% | 8.907.568,00 |
| 23.02.2024 | 4,73 | 4,80 | 4,69 | 4,76 | 0,85% | 8.289.119,00 |
| 22.02.2024 | 4,68 | 4,75 | 4,65 | 4,72 | 0,85% | 12.026.761,00 |
| 21.02.2024 | 4,74 | 4,76 | 4,62 | 4,68 | -0,85% | 12.146.551,00 |
| 20.02.2024 | 4,86 | 4,86 | 4,71 | 4,72 | -1,67% | 13.841.958,00 |
| 16.02.2024 | 4,82 | 4,87 | 4,72 | 4,80 | 0,00% | 14.436.615,00 |
| 15.02.2024 | 4,94 | 4,94 | 4,78 | 4,80 | 0,10% | 11.297.473,00 |
| 14.02.2024 | 4,92 | 4,92 | 4,76 | 4,80 | 0,52% | 14.366.738,00 |
| 13.02.2024 | 4,91 | 4,92 | 4,74 | 4,77 | -5,26% | 16.434.757,00 |
| 12.02.2024 | 4,90 | 5,05 | 4,88 | 5,04 | 2,76% | 8.645.787,00 |
| 09.02.2024 | 5,00 | 5,01 | 4,89 | 4,90 | -1,80% | 15.342.122,00 |
| 08.02.2024 | 5,09 | 5,09 | 4,97 | 4,99 | -1,58% | 11.964.244,00 |
| 07.02.2024 | 5,15 | 5,16 | 5,03 | 5,07 | -0,78% | 9.319.415,00 |
| 06.02.2024 | 5,18 | 5,18 | 5,06 | 5,11 | -0,68% | 8.957.123,00 |
| 05.02.2024 | 5,09 | 5,15 | 5,01 | 5,15 | -0,48% | 9.457.971,00 |
| 02.02.2024 | 5,12 | 5,18 | 5,05 | 5,17 | -1,34% | 14.207.236,00 |
| 01.02.2024 | 5,24 | 5,35 | 5,07 | 5,24 | 2,95% | 14.385.614,00 |
| 31.01.2024 | 5,12 | 5,26 | 5,04 | 5,09 | -0,39% | 15.113.589,00 |
| 30.01.2024 | 5,22 | 5,23 | 5,06 | 5,11 | -3,22% | 15.777.376,00 |
| 29.01.2024 | 5,29 | 5,35 | 5,21 | 5,28 | -1,12% | 12.753.865,00 |
| 26.01.2024 | 5,35 | 5,42 | 5,30 | 5,34 | -0,37% | 9.492.369,00 |
| 25.01.2024 | 5,50 | 5,51 | 5,24 | 5,36 | -1,20% | 11.301.843,00 |
| 24.01.2024 | 5,49 | 5,54 | 5,35 | 5,43 | -0,28% | 11.667.285,00 |
| 23.01.2024 | 5,34 | 5,44 | 5,30 | 5,44 | 0,37% | 7.452.137,00 |
| 22.01.2024 | 5,41 | 5,49 | 5,37 | 5,42 | 0,00% | 10.303.437,00 |
| 19.01.2024 | 5,31 | 5,44 | 5,29 | 5,42 | 1,12% | 15.206.664,00 |
| 18.01.2024 | 5,20 | 5,37 | 5,19 | 5,36 | 2,10% | 14.769.613,00 |
| 17.01.2024 | 5,10 | 5,28 | 5,07 | 5,25 | 1,55% | 18.202.642,00 |
| 16.01.2024 | 5,18 | 5,23 | 5,08 | 5,17 | -0,77% | 12.149.155,00 |
| 12.01.2024 | 5,28 | 5,31 | 5,19 | 5,21 | -0,57% | 8.442.626,00 |
| 11.01.2024 | 5,36 | 5,37 | 5,15 | 5,24 | -2,33% | 8.702.744,00 |
| 10.01.2024 | 5,35 | 5,43 | 5,29 | 5,37 | -0,65% | 12.243.090,00 |
| 09.01.2024 | 5,43 | 5,46 | 5,35 | 5,40 | -1,46% | 11.106.395,00 |
| 08.01.2024 | 5,45 | 5,55 | 5,42 | 5,48 | 0,37% | 13.423.802,00 |
| 05.01.2024 | 5,41 | 5,55 | 5,37 | 5,46 | 0,55% | 15.563.199,00 |
| 04.01.2024 | 5,40 | 5,47 | 5,29 | 5,43 | 0,00% | 8.881.923,00 |
| 03.01.2024 | 5,49 | 5,52 | 5,37 | 5,43 | -1,09% | 14.631.859,00 |
| 02.01.2024 | 5,45 | 5,68 | 5,42 | 5,49 | 0,37% | 15.594.782,00 |
| 29.12.2023 | 5,52 | 5,52 | 5,42 | 5,47 | -1,08% | 8.542.902,00 |
| 28.12.2023 | 5,49 | 5,60 | 5,49 | 5,53 | 0,91% | 7.115.672,00 |
| 27.12.2023 | 5,49 | 5,57 | 5,44 | 5,48 | -0,36% | 8.919.996,00 |
| 26.12.2023 | 5,45 | 5,53 | 5,42 | 5,50 | 0,55% | 7.249.225,00 |