24,550€
-0,20%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,75 | 24,85 | 24,40 | 24,55 | -1,01% | - |
| 08.09.2026 | 24,75 | 25,20 | 24,50 | 24,80 | 0,61% | - |
| 07.09.2026 | 24,85 | 24,85 | 24,65 | 24,65 | -1,20% | - |
| 04.09.2026 | 25,65 | 25,85 | 24,95 | 24,95 | -2,35% | - |
| 03.09.2026 | 25,65 | 25,95 | 25,35 | 25,55 | -0,39% | - |
| 02.09.2026 | 23,80 | 25,80 | 23,80 | 25,65 | 7,55% | - |
| 01.09.2026 | 24,30 | 24,45 | 23,75 | 23,85 | -1,65% | 5.400,00 |
| 31.08.2026 | 24,55 | 24,60 | 24,15 | 24,25 | -1,62% | - |
| 28.08.2026 | 24,45 | 24,75 | 24,30 | 24,65 | 0,82% | - |
| 27.08.2026 | 24,50 | 24,75 | 24,35 | 24,45 | 0,00% | 16.500,00 |
| 26.08.2026 | 24,65 | 24,80 | 24,35 | 24,45 | -0,41% | 15.600,00 |
| 25.08.2026 | 24,35 | 24,95 | 24,20 | 24,55 | 0,61% | - |
| 24.08.2026 | 24,55 | 24,70 | 24,35 | 24,40 | -0,41% | - |
| 21.08.2026 | 24,30 | 24,75 | 24,25 | 24,50 | 1,03% | 20.000,00 |
| 20.08.2026 | 24,55 | 24,55 | 24,15 | 24,25 | -1,22% | 1.900,00 |
| 19.08.2026 | 24,65 | 25,05 | 24,45 | 24,55 | -0,81% | - |
| 18.08.2026 | 25,05 | 25,25 | 24,60 | 24,75 | -1,59% | - |
| 17.08.2026 | 24,45 | 25,35 | 24,35 | 25,15 | 2,24% | - |
| 14.08.2026 | 24,25 | 24,75 | 24,20 | 24,60 | 1,23% | - |
| 13.08.2026 | 24,75 | 24,95 | 24,25 | 24,30 | -1,22% | - |
| 12.08.2026 | 24,75 | 24,90 | 24,35 | 24,60 | -0,40% | - |
| 11.08.2026 | 24,95 | 25,05 | 24,55 | 24,70 | -1,00% | 14.480,00 |
| 10.08.2026 | 25,40 | 25,70 | 24,80 | 24,95 | -3,48% | - |
| 07.08.2026 | 25,85 | 26,05 | 25,60 | 25,85 | -0,19% | 57.000,00 |
| 06.08.2026 | 26,65 | 26,85 | 25,75 | 25,90 | -2,63% | - |
| 05.08.2026 | 26,85 | 26,85 | 26,15 | 26,60 | -0,19% | - |
| 04.08.2026 | 26,65 | 26,75 | 26,05 | 26,65 | 1,14% | - |
| 03.08.2026 | 25,75 | 26,95 | 25,70 | 26,35 | 2,73% | 1.400,00 |
| 31.07.2026 | 27,05 | 27,15 | 25,65 | 25,65 | -4,47% | - |
| 30.07.2026 | 28,35 | 28,40 | 24,60 | 26,85 | -5,62% | 264,00 |
| 29.07.2026 | 27,75 | 28,50 | 27,70 | 28,45 | 2,34% | 105.800,00 |
| 28.07.2026 | 27,45 | 27,85 | 27,35 | 27,80 | 1,28% | - |
| 27.07.2026 | 26,35 | 27,65 | 26,35 | 27,45 | 4,57% | 2.940,00 |
| 24.07.2026 | 26,25 | 26,55 | 26,05 | 26,25 | 0,00% | - |
| 23.07.2026 | 26,05 | 26,25 | 25,65 | 26,25 | 0,38% | 4.400,00 |
| 22.07.2026 | 26,55 | 26,75 | 26,05 | 26,15 | -1,51% | - |
| 21.07.2026 | 26,85 | 26,95 | 26,35 | 26,55 | -0,75% | - |
| 20.07.2026 | 26,65 | 27,10 | 26,65 | 26,75 | 0,00% | - |
| 17.07.2026 | 27,15 | 27,30 | 26,60 | 26,75 | -1,65% | 8.372,00 |
| 16.07.2026 | 26,75 | 27,40 | 26,55 | 27,20 | 1,87% | - |
| 15.07.2026 | 26,60 | 27,35 | 26,45 | 26,70 | 0,75% | - |
| 14.07.2026 | 26,85 | 27,00 | 26,40 | 26,50 | -1,67% | - |
| 13.07.2026 | 26,60 | 27,45 | 26,35 | 26,95 | 1,13% | - |
| 10.07.2026 | 26,75 | 27,05 | 26,40 | 26,65 | -0,74% | - |
| 09.07.2026 | 26,55 | 26,95 | 26,35 | 26,85 | 1,13% | - |
| 08.07.2026 | 26,85 | 27,05 | 26,25 | 26,55 | -1,12% | - |
| 07.07.2026 | 26,90 | 27,45 | 26,85 | 26,85 | 0,00% | - |
| 06.07.2026 | 26,70 | 27,25 | 26,50 | 26,85 | 0,94% | 2.010,00 |
| 03.07.2026 | 26,65 | 26,80 | 26,60 | 26,60 | -0,19% | 2.070,00 |
| 02.07.2026 | 26,35 | 26,75 | 25,80 | 26,65 | 1,33% | 6.500,00 |
| 01.07.2026 | 25,85 | 26,65 | 25,35 | 26,30 | 1,74% | - |
| 30.06.2026 | 25,65 | 26,05 | 25,35 | 25,85 | 0,98% | 6.812,00 |
| 29.06.2026 | 24,90 | 25,60 | 24,70 | 25,60 | 3,02% | - |
| 26.06.2026 | 24,35 | 25,25 | 24,20 | 24,85 | 1,64% | - |
| 25.06.2026 | 24,35 | 24,80 | 24,30 | 24,45 | -0,41% | - |
| 24.06.2026 | 24,70 | 25,25 | 24,55 | 24,55 | -0,41% | - |
| 23.06.2026 | 24,40 | 24,85 | 24,00 | 24,65 | 0,82% | - |
| 22.06.2026 | 24,35 | 24,55 | 23,95 | 24,45 | 0,41% | - |
| 19.06.2026 | 24,45 | 24,50 | 24,30 | 24,35 | -0,20% | 3.795,00 |
| 18.06.2026 | 24,35 | 24,65 | 23,95 | 24,40 | 0,21% | 5.400,00 |
| 17.06.2026 | 24,00 | 24,45 | 23,75 | 24,35 | 1,46% | 1.850,00 |
| 16.06.2026 | 23,70 | 24,25 | 23,50 | 24,00 | 1,05% | 1.210,00 |
| 15.06.2026 | 24,05 | 24,20 | 23,65 | 23,75 | 0,00% | 5.207,00 |
| 12.06.2026 | 24,05 | 24,15 | 23,25 | 23,75 | -0,42% | 20.200,00 |
| 11.06.2026 | 23,90 | 24,20 | 23,15 | 23,85 | -0,21% | - |
| 10.06.2026 | 23,95 | 24,15 | 23,35 | 23,90 | -0,21% | - |
| 09.06.2026 | 24,65 | 25,00 | 23,75 | 23,95 | 0,63% | - |
| 08.06.2026 | 23,35 | 23,85 | 23,30 | 23,80 | 1,71% | 1.160,00 |
| 05.06.2026 | 23,95 | 24,00 | 22,95 | 23,40 | -2,09% | 2.100,00 |
| 04.06.2026 | 24,15 | 24,45 | 23,90 | 23,90 | -1,44% | - |
| 03.06.2026 | 24,75 | 25,05 | 24,15 | 24,25 | -2,02% | 12.100,00 |
| 02.06.2026 | 24,85 | 25,20 | 24,55 | 24,75 | -0,80% | - |
| 01.06.2026 | 25,25 | 25,30 | 24,65 | 24,95 | -1,19% | 11.795,00 |
| 29.05.2026 | 25,60 | 25,75 | 24,90 | 25,25 | -1,56% | 480,00 |
| 28.05.2026 | 25,35 | 25,80 | 25,20 | 25,65 | 0,59% | - |
| 27.05.2026 | 25,65 | 25,85 | 25,30 | 25,50 | 0,20% | 1.000,00 |
| 26.05.2026 | 24,95 | 25,90 | 24,85 | 25,45 | 0,20% | 196,00 |
| 25.05.2026 | 25,05 | 25,40 | 25,00 | 25,40 | 2,01% | - |
| 22.05.2026 | 24,95 | 25,55 | 24,70 | 24,90 | -0,20% | 9.903,00 |
| 21.05.2026 | 23,40 | 25,25 | 23,30 | 24,95 | 7,31% | 1.295,00 |
| 20.05.2026 | 22,45 | 23,25 | 22,20 | 23,25 | 3,56% | - |
| 19.05.2026 | 22,40 | 22,55 | 22,15 | 22,45 | 0,45% | - |
| 18.05.2026 | 22,05 | 22,60 | 21,90 | 22,35 | 0,45% | 5.600,00 |
| 15.05.2026 | 22,50 | 22,60 | 21,95 | 22,25 | -0,67% | 10.800,00 |
| 14.05.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -0,67% | - |
| 13.05.2026 | 22,30 | 22,75 | 22,25 | 22,55 | 1,35% | 7.500,00 |
| 12.05.2026 | 22,75 | 22,85 | 22,25 | 22,25 | -2,20% | - |
| 11.05.2026 | 22,80 | 23,35 | 22,65 | 22,75 | -1,09% | 2.160,00 |
| 08.05.2026 | 22,80 | 23,05 | 22,30 | 23,00 | 0,88% | - |
| 07.05.2026 | 22,75 | 23,10 | 22,45 | 22,80 | 0,44% | 266,00 |
| 06.05.2026 | 22,45 | 22,80 | 22,15 | 22,70 | 0,67% | - |
| 05.05.2026 | 22,95 | 23,10 | 22,15 | 22,55 | -1,53% | 1.680,00 |
| 04.05.2026 | 23,50 | 23,85 | 22,85 | 22,90 | -0,22% | 11.010,00 |
| 30.04.2026 | 22,85 | 23,35 | 21,55 | 22,95 | 0,66% | 12.420,00 |
| 29.04.2026 | 22,55 | 23,00 | 22,35 | 22,80 | 1,56% | 2.200,00 |
| 28.04.2026 | 22,80 | 22,95 | 22,35 | 22,45 | -0,88% | - |
| 27.04.2026 | 22,80 | 23,15 | 22,35 | 22,65 | -0,22% | - |
| 24.04.2026 | 24,00 | 24,25 | 22,25 | 22,70 | -5,22% | - |
| 23.04.2026 | 23,70 | 24,60 | 23,70 | 23,95 | 0,00% | 1.275,00 |
| 22.04.2026 | 22,35 | 24,30 | 22,30 | 23,95 | 7,16% | - |