20,400€
2,51%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 19,98 | 20,55 | 19,88 | 20,35 | 2,01% | 150,00 |
| 15.05.2025 | 19,43 | 20,05 | 19,28 | 19,95 | 1,92% | - |
| 14.05.2025 | 19,48 | 19,73 | 19,23 | 19,58 | 0,51% | 100,00 |
| 13.05.2025 | 19,70 | 19,90 | 19,33 | 19,48 | -1,52% | 1.800,00 |
| 12.05.2025 | 19,43 | 20,13 | 19,40 | 19,78 | 3,26% | - |
| 09.05.2025 | 19,10 | 19,33 | 18,88 | 19,15 | -1,03% | - |
| 08.05.2025 | 18,80 | 19,48 | 18,68 | 19,35 | 3,34% | - |
| 07.05.2025 | 18,90 | 19,18 | 18,43 | 18,73 | -0,79% | 18,00 |
| 06.05.2025 | 18,95 | 19,13 | 18,48 | 18,88 | 0,53% | 600,00 |
| 05.05.2025 | 18,03 | 18,93 | 17,70 | 18,78 | 3,73% | 164,00 |
| 02.05.2025 | 17,35 | 18,30 | 17,23 | 18,10 | -4,11% | 200,00 |
| 30.04.2025 | 19,20 | 19,20 | 18,15 | 18,88 | -1,05% | - |
| 29.04.2025 | 19,13 | 19,25 | 18,83 | 19,08 | 0,00% | - |
| 28.04.2025 | 18,98 | 19,53 | 18,68 | 19,08 | 0,00% | - |
| 25.04.2025 | 18,90 | 19,10 | 18,55 | 19,08 | 1,87% | - |
| 24.04.2025 | 18,48 | 18,83 | 18,28 | 18,73 | 0,81% | - |
| 23.04.2025 | 17,98 | 19,18 | 17,98 | 18,58 | 4,35% | 2.500,00 |
| 22.04.2025 | 17,45 | 17,88 | 17,45 | 17,80 | -0,42% | 120,00 |
| 17.04.2025 | 17,85 | 18,10 | 17,68 | 17,88 | 1,27% | - |
| 16.04.2025 | 17,88 | 18,00 | 17,38 | 17,65 | -2,49% | - |
| 15.04.2025 | 18,20 | 18,45 | 17,98 | 18,10 | -0,82% | - |
| 14.04.2025 | 17,68 | 18,35 | 17,65 | 18,25 | 3,55% | - |
| 11.04.2025 | 18,03 | 18,08 | 17,00 | 17,63 | -1,67% | - |
| 10.04.2025 | 18,98 | 19,03 | 17,63 | 17,93 | -6,03% | 20,00 |
| 09.04.2025 | 17,10 | 19,80 | 17,05 | 19,08 | 7,92% | 20,00 |
| 08.04.2025 | 18,85 | 19,30 | 17,28 | 17,68 | -5,10% | - |
| 07.04.2025 | 17,18 | 19,48 | 16,60 | 18,63 | 4,55% | 40,00 |
| 04.04.2025 | 19,08 | 19,15 | 17,36 | 17,82 | -7,02% | - |
| 03.04.2025 | 20,03 | 20,07 | 18,90 | 19,16 | -6,90% | 358,00 |
| 02.04.2025 | 20,34 | 20,89 | 20,10 | 20,58 | 1,08% | 6.000,00 |
| 01.04.2025 | 20,79 | 21,02 | 20,24 | 20,36 | -2,40% | - |
| 31.03.2025 | 20,96 | 21,00 | 20,40 | 20,86 | -0,67% | - |
| 28.03.2025 | 22,07 | 22,12 | 20,79 | 21,00 | -4,89% | 22,00 |
| 27.03.2025 | 22,29 | 22,32 | 21,69 | 22,08 | -0,94% | - |
| 26.03.2025 | 22,61 | 22,62 | 22,08 | 22,29 | -0,62% | - |
| 25.03.2025 | 22,13 | 22,57 | 21,95 | 22,43 | 1,13% | - |
| 24.03.2025 | 21,61 | 22,51 | 21,61 | 22,18 | 2,35% | - |
| 21.03.2025 | 21,28 | 21,78 | 21,05 | 21,67 | 2,02% | - |
| 20.03.2025 | 21,25 | 21,64 | 21,07 | 21,24 | 0,28% | - |
| 19.03.2025 | 20,80 | 21,38 | 20,68 | 21,18 | 2,42% | - |
| 18.03.2025 | 21,13 | 21,17 | 20,49 | 20,68 | -1,90% | 490,00 |
| 17.03.2025 | 20,70 | 21,29 | 20,70 | 21,08 | 1,25% | - |
| 14.03.2025 | 20,29 | 20,88 | 20,17 | 20,82 | 3,48% | 1.660,00 |
| 13.03.2025 | 20,66 | 21,00 | 19,98 | 20,12 | -3,04% | 336,00 |
| 12.03.2025 | 20,90 | 21,29 | 20,37 | 20,75 | -0,05% | 2.000,00 |
| 11.03.2025 | 22,42 | 22,67 | 20,09 | 20,76 | -7,49% | - |
| 10.03.2025 | 23,03 | 23,26 | 22,40 | 22,44 | -3,57% | 376,00 |
| 07.03.2025 | 21,95 | 23,37 | 21,70 | 23,27 | 5,63% | 100,00 |
| 06.03.2025 | 21,60 | 22,24 | 21,21 | 22,03 | 2,27% | 290,00 |
| 05.03.2025 | 22,60 | 22,60 | 21,23 | 21,54 | -3,36% | 700,00 |
| 04.03.2025 | 23,02 | 23,02 | 21,97 | 22,29 | -2,79% | 45,00 |
| 03.03.2025 | 23,33 | 23,53 | 22,79 | 22,93 | -1,55% | - |
| 28.02.2025 | 23,02 | 23,54 | 22,66 | 23,29 | 1,30% | - |
| 27.02.2025 | 23,13 | 23,48 | 22,90 | 22,99 | 0,00% | 200,00 |
| 26.02.2025 | 23,44 | 23,56 | 22,77 | 22,99 | -1,42% | 1.566,00 |
| 25.02.2025 | 23,90 | 24,06 | 23,12 | 23,32 | -2,47% | - |
| 24.02.2025 | 23,73 | 24,49 | 23,65 | 23,91 | 0,93% | 260,00 |
| 21.02.2025 | 24,04 | 24,31 | 23,45 | 23,69 | -1,25% | 340,00 |
| 20.02.2025 | 24,17 | 24,59 | 23,93 | 23,99 | -0,74% | 820,00 |
| 19.02.2025 | 25,38 | 25,56 | 23,97 | 24,17 | -4,77% | 132,00 |
| 18.02.2025 | 25,95 | 26,39 | 25,30 | 25,38 | -3,50% | 1.680,00 |
| 17.02.2025 | 25,91 | 26,99 | 25,89 | 26,30 | 1,78% | 1.721,00 |
| 14.02.2025 | 25,24 | 25,87 | 25,21 | 25,84 | 2,22% | 4,00 |
| 13.02.2025 | 24,85 | 25,60 | 24,57 | 25,28 | 1,77% | - |
| 12.02.2025 | 25,03 | 25,21 | 24,57 | 24,84 | -0,80% | 320,00 |
| 11.02.2025 | 25,00 | 25,31 | 24,30 | 25,04 | -0,16% | 232,00 |
| 10.02.2025 | 24,70 | 25,78 | 24,49 | 25,08 | 1,91% | 381,00 |
| 07.02.2025 | 24,86 | 24,99 | 24,21 | 24,61 | -1,36% | 1.365,00 |
| 06.02.2025 | 24,89 | 25,36 | 24,55 | 24,95 | 2,25% | - |
| 05.02.2025 | 23,80 | 24,42 | 23,38 | 24,40 | 2,95% | 259,00 |
| 04.02.2025 | 23,52 | 24,24 | 23,40 | 23,70 | 1,98% | 715,00 |
| 03.02.2025 | 22,80 | 23,24 | 22,80 | 23,24 | 1,48% | - |
| 31.01.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 3,81% | - |
| 30.01.2025 | 21,00 | 22,48 | 21,00 | 22,06 | 5,35% | 70,00 |
| 29.01.2025 | 20,94 | 21,04 | 20,94 | 20,94 | -0,66% | 50,00 |
| 28.01.2025 | 20,76 | 21,08 | 20,76 | 21,08 | 2,03% | - |
| 27.01.2025 | 20,62 | 20,66 | 20,62 | 20,66 | -0,10% | - |
| 24.01.2025 | 21,00 | 21,00 | 20,68 | 20,68 | -1,71% | - |
| 23.01.2025 | 21,08 | 21,08 | 20,92 | 21,04 | -0,57% | 200,00 |
| 22.01.2025 | 21,16 | 21,16 | 21,02 | 21,16 | -0,75% | 6,00 |
| 21.01.2025 | 21,36 | 21,72 | 21,32 | 21,32 | -0,28% | 410,00 |
| 20.01.2025 | 21,44 | 21,46 | 21,36 | 21,38 | -0,19% | 15,00 |
| 17.01.2025 | 21,18 | 21,42 | 21,18 | 21,42 | 1,90% | 100,00 |
| 16.01.2025 | 20,96 | 21,08 | 20,96 | 21,02 | 0,29% | 100,00 |
| 15.01.2025 | 20,62 | 20,96 | 20,62 | 20,96 | 1,75% | 110,00 |
| 14.01.2025 | 20,38 | 20,80 | 20,38 | 20,60 | 1,78% | 526,00 |
| 13.01.2025 | 20,30 | 20,58 | 20,22 | 20,24 | -1,36% | 485,00 |
| 10.01.2025 | 21,20 | 21,22 | 20,52 | 20,52 | -1,63% | 745,00 |
| 09.01.2025 | 20,86 | 20,88 | 20,86 | 20,86 | -1,97% | 158,00 |
| 08.01.2025 | 22,16 | 22,62 | 21,28 | 21,28 | -4,57% | 750,00 |
| 07.01.2025 | 22,24 | 22,52 | 22,24 | 22,30 | -0,45% | 599,00 |
| 06.01.2025 | 21,82 | 22,40 | 21,82 | 22,40 | 3,32% | 838,00 |
| 03.01.2025 | 21,52 | 21,72 | 21,52 | 21,68 | 0,37% | 150,00 |
| 02.01.2025 | 21,78 | 22,24 | 21,60 | 21,60 | -3,14% | 1.159,00 |
| 30.12.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -2,11% | 44,00 |
| 27.12.2024 | 22,70 | 22,78 | 22,28 | 22,78 | 0,89% | 346,00 |
| 23.12.2024 | 23,10 | 23,30 | 22,58 | 22,58 | 4,15% | 381,00 |
| 20.12.2024 | 20,30 | 21,84 | 20,30 | 21,68 | 7,43% | 1.590,00 |
| 19.12.2024 | 20,80 | 21,00 | 20,02 | 20,18 | -3,35% | 165,00 |
| 18.12.2024 | 21,12 | 21,60 | 20,88 | 20,88 | -1,88% | 59,00 |