31,757$
-1,45%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,23 | 32,23 | 31,76 | 31,76 | -1,45% | - |
| 11.11.2026 | 32,17 | 32,22 | 31,65 | 32,22 | 0,04% | - |
| 10.11.2026 | 32,62 | 32,62 | 31,56 | 32,21 | -1,60% | - |
| 09.11.2026 | 32,09 | 33,17 | 31,87 | 32,73 | 0,40% | - |
| 06.11.2026 | 32,63 | 32,71 | 32,35 | 32,60 | -1,92% | - |
| 05.11.2026 | 33,53 | 33,74 | 32,77 | 33,24 | -0,60% | - |
| 04.11.2026 | 31,41 | 33,54 | 31,40 | 33,44 | 8,45% | - |
| 03.11.2026 | 30,18 | 30,89 | 29,91 | 30,83 | 4,22% | - |
| 02.11.2026 | 29,32 | 29,74 | 29,15 | 29,59 | 2,78% | - |
| 30.10.2026 | 28,67 | 29,08 | 28,65 | 28,79 | 0,52% | - |
| 29.10.2026 | 27,06 | 28,64 | 27,06 | 28,64 | 4,85% | - |
| 28.10.2026 | 27,42 | 27,52 | 27,17 | 27,31 | 0,20% | - |
| 27.10.2026 | 27,41 | 27,45 | 26,78 | 27,26 | -0,64% | - |
| 26.10.2026 | 27,63 | 27,71 | 27,24 | 27,43 | -0,59% | - |
| 23.10.2026 | 27,27 | 27,65 | 27,26 | 27,60 | 0,34% | - |
| 22.10.2026 | 26,69 | 27,50 | 26,69 | 27,50 | 1,81% | - |
| 21.10.2026 | 27,20 | 27,21 | 26,78 | 27,01 | -0,70% | - |
| 20.10.2026 | 26,86 | 27,47 | 26,86 | 27,21 | 1,32% | - |
| 19.10.2026 | 26,93 | 26,93 | 26,63 | 26,85 | 0,25% | - |
| 16.10.2026 | 27,13 | 27,43 | 26,79 | 26,79 | -1,46% | - |
| 15.10.2026 | 26,61 | 27,31 | 26,61 | 27,18 | 2,62% | - |
| 14.10.2026 | 26,53 | 26,56 | 26,33 | 26,49 | -0,39% | - |
| 13.10.2026 | 26,87 | 27,04 | 26,54 | 26,59 | -0,05% | - |
| 12.10.2026 | 26,68 | 26,84 | 26,53 | 26,60 | -0,12% | - |
| 09.10.2026 | 27,78 | 27,78 | 26,54 | 26,64 | 1,27% | - |
| 08.10.2026 | 25,90 | 26,30 | 25,63 | 26,30 | 1,32% | - |
| 07.10.2026 | 26,30 | 26,30 | 25,75 | 25,96 | -1,59% | - |
| 06.10.2026 | 26,37 | 26,61 | 26,16 | 26,38 | 0,31% | - |
| 05.10.2026 | 25,67 | 26,30 | 25,46 | 26,30 | 2,22% | - |
| 02.10.2026 | 25,88 | 26,02 | 25,61 | 25,73 | 0,36% | - |
| 01.10.2026 | 25,93 | 25,93 | 25,30 | 25,63 | -0,93% | - |
| 30.09.2026 | 25,84 | 26,29 | 25,76 | 25,87 | 0,31% | - |
| 29.09.2026 | 26,07 | 26,07 | 25,63 | 25,79 | -0,55% | - |
| 28.09.2026 | 25,87 | 26,06 | 25,69 | 25,94 | -0,38% | - |
| 25.09.2026 | 26,56 | 26,57 | 25,94 | 26,04 | -2,03% | - |
| 24.09.2026 | 26,31 | 26,65 | 26,12 | 26,58 | 1,08% | - |
| 23.09.2026 | 26,47 | 26,50 | 25,67 | 26,29 | -0,86% | - |
| 22.09.2026 | 27,60 | 27,67 | 26,28 | 26,52 | -3,55% | - |
| 21.09.2026 | 27,43 | 27,68 | 27,19 | 27,50 | 0,96% | - |
| 18.09.2026 | 27,80 | 27,80 | 27,23 | 27,24 | -1,86% | - |
| 17.09.2026 | 28,71 | 28,71 | 27,74 | 27,75 | -2,73% | - |
| 16.09.2026 | 29,52 | 29,61 | 28,49 | 28,53 | -3,22% | - |
| 15.09.2026 | 29,29 | 29,71 | 29,29 | 29,48 | 0,28% | - |
| 14.09.2026 | 28,97 | 29,74 | 28,97 | 29,40 | 0,40% | - |
| 11.09.2026 | 29,12 | 29,46 | 29,10 | 29,28 | 1,48% | - |
| 10.09.2026 | 28,45 | 29,14 | 28,45 | 28,85 | 1,04% | - |
| 09.09.2026 | 28,69 | 28,91 | 28,42 | 28,56 | -0,70% | - |
| 08.09.2026 | 29,09 | 29,13 | 28,53 | 28,76 | -1,38% | - |
| 04.09.2026 | 29,69 | 29,94 | 29,16 | 29,16 | -2,21% | - |
| 03.09.2026 | 29,87 | 30,05 | 29,45 | 29,82 | 0,35% | - |
| 02.09.2026 | 29,04 | 29,84 | 28,96 | 29,72 | 7,51% | - |
| 01.09.2026 | 27,90 | 28,35 | 27,54 | 27,64 | -1,90% | - |
| 31.08.2026 | 28,50 | 28,50 | 28,03 | 28,18 | -1,28% | - |
| 28.08.2026 | 28,66 | 28,66 | 28,27 | 28,54 | -0,01% | - |
| 27.08.2026 | 28,46 | 28,72 | 28,41 | 28,54 | 0,11% | - |
| 26.08.2026 | 28,73 | 28,73 | 28,36 | 28,51 | -0,88% | - |
| 25.08.2026 | 28,46 | 29,11 | 28,35 | 28,76 | 1,08% | - |
| 24.08.2026 | 28,66 | 28,76 | 28,42 | 28,45 | -0,60% | - |
| 21.08.2026 | 28,44 | 28,91 | 28,44 | 28,63 | 0,75% | - |
| 20.08.2026 | 28,62 | 28,62 | 28,22 | 28,41 | -0,94% | - |
| 19.08.2026 | 28,80 | 29,16 | 28,59 | 28,68 | 0,08% | - |
| 18.08.2026 | 28,97 | 29,04 | 28,50 | 28,66 | -1,58% | - |
| 17.08.2026 | 28,48 | 29,38 | 28,25 | 29,12 | 2,12% | - |
| 14.08.2026 | 28,05 | 28,51 | 28,05 | 28,51 | 1,76% | - |
| 13.08.2026 | 28,56 | 28,80 | 27,96 | 28,02 | -1,52% | - |
| 12.08.2026 | 28,70 | 28,70 | 28,10 | 28,45 | -0,37% | - |
| 11.08.2026 | 28,86 | 28,91 | 28,40 | 28,56 | -0,70% | - |
| 10.08.2026 | 29,42 | 29,50 | 28,64 | 28,76 | -3,31% | - |
| 07.08.2026 | 29,94 | 29,94 | 29,63 | 29,74 | -0,34% | - |
| 06.08.2026 | 30,76 | 30,93 | 29,68 | 29,84 | -2,77% | - |
| 05.08.2026 | 30,84 | 30,87 | 30,20 | 30,69 | -0,09% | - |
| 04.08.2026 | 30,60 | 30,85 | 30,01 | 30,72 | 1,26% | - |
| 03.08.2026 | 29,81 | 31,00 | 29,81 | 30,34 | 1,31% | - |
| 31.07.2026 | 30,70 | 30,70 | 29,70 | 29,95 | -3,20% | - |
| 30.07.2026 | 29,95 | 31,49 | 29,95 | 30,94 | -5,07% | - |
| 29.07.2026 | 31,66 | 32,59 | 31,58 | 32,59 | 2,94% | - |
| 28.07.2026 | 31,22 | 31,73 | 31,22 | 31,66 | 1,36% | - |
| 27.07.2026 | 30,22 | 31,45 | 30,22 | 31,23 | 4,27% | - |
| 24.07.2026 | 29,89 | 30,19 | 29,78 | 29,95 | 0,38% | - |
| 23.07.2026 | 29,62 | 29,84 | 29,16 | 29,84 | 0,19% | - |
| 22.07.2026 | 30,28 | 30,46 | 29,72 | 29,78 | -1,61% | - |
| 21.07.2026 | 30,62 | 30,62 | 30,12 | 30,27 | -1,03% | - |
| 20.07.2026 | 30,66 | 30,90 | 30,43 | 30,58 | -0,02% | - |
| 17.07.2026 | 31,06 | 31,09 | 30,45 | 30,59 | -1,88% | - |
| 16.07.2026 | 30,84 | 31,31 | 30,70 | 31,17 | 1,64% | - |
| 15.07.2026 | 30,47 | 31,25 | 30,47 | 30,67 | 1,11% | - |
| 14.07.2026 | 30,65 | 30,76 | 30,20 | 30,33 | -1,10% | - |
| 13.07.2026 | 30,47 | 31,29 | 30,46 | 30,67 | 0,87% | - |
| 10.07.2026 | 30,75 | 30,81 | 30,29 | 30,41 | -0,97% | - |
| 09.07.2026 | 30,26 | 30,78 | 30,13 | 30,70 | 1,36% | - |
| 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% | - |