24,200€
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,21% | - |
| 20.10.2026 | 23,90 | 24,45 | 23,80 | 24,15 | 1,05% | - |
| 19.10.2026 | 24,15 | 24,15 | 23,75 | 23,90 | -0,62% | - |
| 16.10.2026 | 24,20 | 24,45 | 23,65 | 24,05 | -0,62% | 336,00 |
| 15.10.2026 | 23,65 | 24,35 | 23,60 | 24,20 | 1,89% | - |
| 14.10.2026 | 23,75 | 23,95 | 23,60 | 23,75 | 0,21% | - |
| 13.10.2026 | 23,90 | 24,20 | 23,65 | 23,70 | -0,63% | - |
| 12.10.2026 | 23,75 | 24,05 | 23,50 | 23,85 | 0,85% | 19.740,00 |
| 09.10.2026 | 23,65 | 24,95 | 23,55 | 23,65 | 1,07% | 2.058,00 |
| 08.10.2026 | 23,10 | 23,45 | 22,85 | 23,40 | 0,86% | 630,00 |
| 07.10.2026 | 23,45 | 23,65 | 22,95 | 23,20 | -1,07% | - |
| 06.10.2026 | 23,50 | 23,65 | 23,25 | 23,45 | 0,00% | 29.400,00 |
| 05.10.2026 | 22,95 | 23,45 | 22,75 | 23,45 | 2,40% | - |
| 02.10.2026 | 22,85 | 23,10 | 22,75 | 22,90 | 0,66% | - |
| 01.10.2026 | 22,95 | 23,00 | 22,45 | 22,75 | -0,22% | 156,00 |
| 30.09.2026 | 22,75 | 23,15 | 22,55 | 22,80 | 0,22% | - |
| 29.09.2026 | 22,80 | 23,00 | 22,65 | 22,75 | -0,44% | - |
| 28.09.2026 | 22,85 | 23,00 | 22,55 | 22,85 | 0,88% | - |
| 25.09.2026 | 23,45 | 23,55 | 22,65 | 22,65 | -3,41% | - |
| 24.09.2026 | 23,00 | 23,45 | 22,90 | 23,45 | 1,74% | - |
| 23.09.2026 | 23,20 | 23,35 | 22,45 | 23,05 | 0,22% | - |
| 22.09.2026 | 23,90 | 24,20 | 22,95 | 23,00 | -3,97% | - |
| 21.09.2026 | 23,90 | 24,15 | 23,70 | 23,95 | 0,84% | - |
| 18.09.2026 | 24,20 | 24,35 | 23,55 | 23,75 | -1,66% | 23.103,00 |
| 17.09.2026 | 25,05 | 25,15 | 24,15 | 24,15 | -3,01% | - |
| 16.09.2026 | 25,60 | 25,70 | 24,85 | 24,90 | -1,97% | 500,00 |
| 15.09.2026 | 25,40 | 25,75 | 25,15 | 25,40 | -0,20% | - |
| 14.09.2026 | 25,10 | 25,75 | 24,90 | 25,45 | 1,19% | - |
| 11.09.2026 | 24,95 | 25,45 | 24,90 | 25,15 | 1,21% | - |
| 10.09.2026 | 24,65 | 25,10 | 24,40 | 24,85 | 1,22% | 2.852,00 |
| 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% | - |