25,696$
-0,42%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 25,16 | 26,01 | 24,75 | 25,80 | 2,38% | - |
| 20.11.2024 | 25,21 | 25,62 | 24,67 | 25,20 | 0,08% | - |
| 19.11.2024 | 25,04 | 25,53 | 24,93 | 25,18 | 0,19% | - |
| 18.11.2024 | 25,87 | 25,87 | 25,03 | 25,14 | -2,69% | - |
| 15.11.2024 | 26,83 | 26,83 | 25,64 | 25,83 | -4,46% | - |
| 14.11.2024 | 26,64 | 27,58 | 26,64 | 27,04 | 2,03% | 5.090.939,00 |
| 13.11.2024 | 27,30 | 27,40 | 26,42 | 26,50 | -2,43% | 3.699.025,00 |
| 12.11.2024 | 27,00 | 27,36 | 26,68 | 27,16 | -1,02% | 6.484.691,00 |
| 11.11.2024 | 26,18 | 27,80 | 25,90 | 27,44 | 5,01% | 7.252.561,00 |
| 08.11.2024 | 26,01 | 26,28 | 25,63 | 26,13 | 0,04% | 3.906.654,00 |
| 07.11.2024 | 26,40 | 27,00 | 26,10 | 26,12 | -0,31% | 4.896.756,00 |
| 06.11.2024 | 26,80 | 27,02 | 26,11 | 26,20 | -0,53% | 5.180.233,00 |
| 05.11.2024 | 25,75 | 26,39 | 25,60 | 26,34 | 1,58% | 5.723.927,00 |
| 04.11.2024 | 27,72 | 27,92 | 25,76 | 25,93 | -6,22% | 9.650.795,00 |
| 01.11.2024 | 27,27 | 28,84 | 27,25 | 27,65 | 3,71% | 10.590.187,00 |
| 31.10.2024 | 27,00 | 27,31 | 26,23 | 26,66 | -2,67% | 9.389.000,00 |
| 30.10.2024 | 27,60 | 27,75 | 27,20 | 27,39 | -0,94% | 6.035.389,00 |
| 29.10.2024 | 27,18 | 28,13 | 27,05 | 27,65 | 2,29% | 6.509.244,00 |
| 28.10.2024 | 26,60 | 27,24 | 26,45 | 27,03 | 2,39% | 4.801.223,00 |
| 25.10.2024 | 26,73 | 26,92 | 26,39 | 26,40 | -0,49% | 4.805.721,00 |
| 24.10.2024 | 26,89 | 26,94 | 26,26 | 26,53 | -1,04% | 4.447.080,00 |
| 23.10.2024 | 27,26 | 27,79 | 26,37 | 26,81 | -1,47% | 6.125.804,00 |
| 22.10.2024 | 27,36 | 27,93 | 27,11 | 27,21 | 0,11% | 5.045.331,00 |
| 21.10.2024 | 28,19 | 28,19 | 27,01 | 27,18 | -1,56% | 7.362.726,00 |
| 18.10.2024 | 27,34 | 27,95 | 27,13 | 27,61 | 1,88% | 5.986.816,00 |
| 17.10.2024 | 27,06 | 27,37 | 26,69 | 27,10 | 0,11% | 6.218.617,00 |
| 16.10.2024 | 27,35 | 27,95 | 26,43 | 27,07 | -0,04% | 7.192.241,00 |
| 15.10.2024 | 27,39 | 27,74 | 26,98 | 27,08 | 0,67% | 10.797.832,00 |
| 14.10.2024 | 26,25 | 27,29 | 26,11 | 26,90 | 7,90% | 19.091.898,00 |
| 11.10.2024 | 24,38 | 25,14 | 24,20 | 24,93 | 2,59% | 5.439.480,00 |
| 10.10.2024 | 23,68 | 24,56 | 23,40 | 24,30 | 2,32% | 6.458.828,00 |
| 09.10.2024 | 23,32 | 23,94 | 22,96 | 23,75 | 1,41% | 4.897.258,00 |
| 08.10.2024 | 23,01 | 23,48 | 22,39 | 23,42 | 1,30% | 5.095.765,00 |
| 07.10.2024 | 22,69 | 23,16 | 22,18 | 23,12 | 1,72% | 5.175.035,00 |
| 04.10.2024 | 23,22 | 23,40 | 22,62 | 22,73 | -1,94% | 4.899.092,00 |
| 03.10.2024 | 23,32 | 23,32 | 22,62 | 23,18 | -1,95% | 5.469.993,00 |
| 02.10.2024 | 22,66 | 23,64 | 22,50 | 23,64 | 4,32% | 5.483.079,00 |
| 01.10.2024 | 23,59 | 23,73 | 22,52 | 22,66 | -4,19% | 6.369.995,00 |
| 30.09.2024 | 24,34 | 24,38 | 23,57 | 23,65 | -2,99% | 4.858.814,00 |
| 27.09.2024 | 24,54 | 24,90 | 24,05 | 24,38 | 0,12% | 4.762.858,00 |
| 26.09.2024 | 24,39 | 24,46 | 23,62 | 24,35 | 0,95% | 4.800.551,00 |
| 25.09.2024 | 24,01 | 24,22 | 23,64 | 24,12 | 0,08% | 4.395.909,00 |
| 24.09.2024 | 25,40 | 25,48 | 23,86 | 24,10 | -5,84% | 8.270.862,00 |
| 23.09.2024 | 25,01 | 26,15 | 24,81 | 25,60 | 2,59% | 10.136.514,00 |
| 20.09.2024 | 24,00 | 25,61 | 23,92 | 24,95 | 3,87% | 13.429.075,00 |
| 19.09.2024 | 23,60 | 24,93 | 23,59 | 24,02 | 3,22% | 8.306.012,00 |
| 18.09.2024 | 23,91 | 23,97 | 23,14 | 23,27 | 0,00% | 8.038.600,00 |
| 17.09.2024 | 23,85 | 24,04 | 22,74 | 23,27 | -1,57% | 9.943.115,00 |
| 16.09.2024 | 24,45 | 24,51 | 22,73 | 23,64 | -3,55% | 10.845.300,00 |
| 13.09.2024 | 25,59 | 25,82 | 24,50 | 24,51 | -3,96% | 8.832.672,00 |
| 12.09.2024 | 28,27 | 28,27 | 25,33 | 25,52 | -9,86% | 10.062.191,00 |
| 11.09.2024 | 27,80 | 29,05 | 26,60 | 28,31 | 3,40% | 11.307.885,00 |
| 10.09.2024 | 25,25 | 28,11 | 24,43 | 27,38 | 2,55% | 15.696.906,00 |
| 09.09.2024 | 27,60 | 27,80 | 26,60 | 26,70 | -2,20% | 4.270.150,00 |
| 06.09.2024 | 28,90 | 29,00 | 27,10 | 27,30 | -6,19% | 2.945.182,00 |
| 05.09.2024 | 29,70 | 29,80 | 28,60 | 29,10 | -0,68% | 1.475.751,00 |
| 04.09.2024 | 31,00 | 31,40 | 29,10 | 29,30 | -6,09% | 2.454.180,00 |
| 03.09.2024 | 32,90 | 33,00 | 31,00 | 31,20 | -5,17% | 1.600.222,00 |
| 30.08.2024 | 32,80 | 33,00 | 32,15 | 32,90 | 0,92% | 1.155.775,00 |
| 29.08.2024 | 32,40 | 33,10 | 32,10 | 32,60 | 0,62% | 1.300.668,00 |
| 28.08.2024 | 31,90 | 32,70 | 31,00 | 32,40 | 2,53% | 1.908.016,00 |
| 27.08.2024 | 31,30 | 32,10 | 31,00 | 31,60 | 1,61% | 1.233.640,00 |
| 26.08.2024 | 32,30 | 33,35 | 30,80 | 31,10 | -2,81% | 1.753.749,00 |
| 23.08.2024 | 31,90 | 32,50 | 31,25 | 32,00 | 1,91% | 1.316.458,00 |
| 22.08.2024 | 33,20 | 33,30 | 31,20 | 31,40 | -3,98% | 1.979.972,00 |
| 21.08.2024 | 34,80 | 36,40 | 32,60 | 32,70 | 0,62% | 3.374.479,00 |
| 20.08.2024 | 30,40 | 33,20 | 30,40 | 32,50 | 6,91% | 2.605.074,00 |
| 19.08.2024 | 30,20 | 30,50 | 29,40 | 30,40 | 1,50% | 2.053.568,00 |
| 16.08.2024 | 30,40 | 30,80 | 29,80 | 29,95 | -0,83% | 1.914.521,00 |
| 15.08.2024 | 31,30 | 32,70 | 30,10 | 30,20 | 3,78% | 3.379.238,00 |
| 14.08.2024 | 29,80 | 30,30 | 29,10 | 29,10 | -3,00% | 905.483,00 |
| 13.08.2024 | 29,80 | 30,35 | 29,70 | 30,00 | 0,67% | 998.498,00 |
| 12.08.2024 | 31,00 | 31,40 | 29,40 | 29,80 | -5,10% | 1.084.512,00 |
| 09.08.2024 | 31,30 | 31,60 | 30,75 | 31,40 | -0,63% | 1.196.470,00 |
| 08.08.2024 | 31,40 | 32,00 | 31,10 | 31,60 | 1,61% | 959.132,00 |
| 07.08.2024 | 31,00 | 31,70 | 30,45 | 31,10 | 0,97% | 971.397,00 |
| 06.08.2024 | 30,50 | 31,50 | 29,90 | 30,80 | 2,33% | 1.218.748,00 |
| 05.08.2024 | 28,80 | 30,75 | 28,60 | 30,10 | -3,53% | 1.118.788,00 |
| 02.08.2024 | 31,30 | 31,70 | 30,65 | 31,20 | -3,41% | 1.634.032,00 |
| 01.08.2024 | 34,90 | 35,10 | 31,70 | 32,30 | -6,38% | 1.816.115,00 |
| 31.07.2024 | 34,90 | 36,20 | 34,50 | 34,50 | -1,15% | 2.517.216,00 |
| 30.07.2024 | 34,70 | 35,25 | 33,25 | 34,90 | -1,41% | 1.827.531,00 |
| 29.07.2024 | 36,40 | 36,90 | 34,90 | 35,40 | -4,84% | 3.052.653,00 |
| 26.07.2024 | 39,70 | 40,20 | 36,10 | 37,20 | -5,10% | 3.070.470,00 |
| 25.07.2024 | 38,80 | 41,20 | 38,50 | 39,20 | -1,75% | 3.734.763,00 |
| 24.07.2024 | 37,30 | 41,20 | 37,30 | 39,90 | 5,00% | 5.539.288,00 |
| 23.07.2024 | 34,20 | 38,00 | 34,10 | 38,00 | 8,88% | 3.161.560,00 |
| 22.07.2024 | 34,20 | 34,90 | 33,30 | 34,90 | 2,50% | 2.033.554,00 |
| 19.07.2024 | 34,30 | 34,92 | 32,20 | 34,05 | -1,59% | 4.167.905,00 |
| 18.07.2024 | 37,00 | 38,50 | 34,30 | 34,60 | -8,95% | 3.322.152,00 |
| 17.07.2024 | 38,00 | 39,10 | 36,40 | 38,00 | -2,06% | 4.826.391,00 |
| 16.07.2024 | 38,70 | 40,60 | 38,40 | 38,80 | -0,26% | 4.261.446,00 |
| 15.07.2024 | 36,70 | 39,20 | 35,55 | 38,90 | 4,85% | 4.036.393,00 |
| 12.07.2024 | 36,10 | 37,30 | 35,60 | 37,10 | 2,77% | 2.667.846,00 |
| 11.07.2024 | 35,20 | 37,00 | 34,50 | 36,10 | 2,85% | 4.105.996,00 |
| 10.07.2024 | 34,20 | 36,90 | 34,20 | 35,10 | 2,33% | 4.170.921,00 |
| 09.07.2024 | 32,50 | 34,40 | 31,20 | 34,30 | 5,54% | 5.071.721,00 |
| 08.07.2024 | 39,50 | 39,60 | 31,60 | 32,50 | -12,40% | 6.293.533,00 |
| 05.07.2024 | 35,10 | 41,60 | 35,00 | 37,10 | 5,10% | 12.121.280,00 |
| 03.07.2024 | 31,20 | 35,50 | 31,20 | 35,30 | 13,87% | 7.483.029,00 |