26,850€
1,70%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,55 | 26,70 | 26,35 | 26,65 | 0,38% | - |
| 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% | - |
| 21.04.2026 | 22,75 | 23,30 | 22,30 | 22,35 | -3,04% | 24.500,00 |
| 20.04.2026 | 21,40 | 23,05 | 21,35 | 23,05 | 6,71% | 5.655,00 |
| 17.04.2026 | 21,00 | 21,95 | 20,85 | 21,60 | 3,10% | - |
| 16.04.2026 | 20,55 | 21,05 | 20,45 | 20,95 | 1,95% | 30.440,00 |
| 15.04.2026 | 20,10 | 20,55 | 20,03 | 20,55 | 2,24% | 6.820,00 |
| 14.04.2026 | 20,20 | 20,45 | 20,05 | 20,10 | -1,23% | 39.950,00 |
| 13.04.2026 | 20,10 | 20,35 | 20,05 | 20,35 | 0,74% | - |
| 10.04.2026 | 20,00 | 20,25 | 19,85 | 20,20 | 1,00% | - |
| 09.04.2026 | 20,10 | 20,15 | 19,80 | 20,00 | -0,74% | - |
| 08.04.2026 | 20,35 | 20,65 | 19,95 | 20,15 | -1,47% | 18.000,00 |
| 07.04.2026 | 20,45 | 20,55 | 20,05 | 20,45 | -0,97% | 44.727,00 |
| 02.04.2026 | 19,95 | 20,95 | 19,90 | 20,65 | 1,98% | 6.519,00 |
| 01.04.2026 | 20,00 | 20,25 | 19,80 | 20,25 | 1,38% | 2.346,00 |
| 31.03.2026 | 20,00 | 20,15 | 19,75 | 19,98 | 0,38% | - |
| 30.03.2026 | 19,78 | 20,15 | 19,78 | 19,90 | 0,51% | - |
| 27.03.2026 | 19,95 | 20,05 | 19,78 | 19,80 | -0,63% | - |
| 26.03.2026 | 19,75 | 20,15 | 19,70 | 19,93 | 0,50% | - |
| 25.03.2026 | 19,33 | 19,93 | 19,33 | 19,83 | 2,72% | - |
| 24.03.2026 | 19,35 | 19,63 | 19,15 | 19,30 | -0,13% | - |
| 23.03.2026 | 18,85 | 19,40 | 18,80 | 19,33 | 1,58% | - |
| 20.03.2026 | 19,30 | 19,40 | 19,00 | 19,03 | -1,17% | - |
| 19.03.2026 | 19,65 | 19,70 | 19,25 | 19,25 | -1,91% | - |
| 18.03.2026 | 19,75 | 19,88 | 19,48 | 19,63 | 0,13% | 3.128,00 |
| 17.03.2026 | 19,45 | 19,93 | 19,35 | 19,60 | 0,77% | - |
| 16.03.2026 | 19,40 | 19,58 | 19,10 | 19,45 | 0,91% | - |
| 13.03.2026 | 19,30 | 19,58 | 19,18 | 19,28 | 0,00% | - |
| 12.03.2026 | 19,20 | 19,50 | 19,15 | 19,28 | -0,26% | 1.716,00 |
| 11.03.2026 | 18,80 | 19,35 | 18,70 | 19,33 | 2,93% | 1.105,00 |
| 10.03.2026 | 18,65 | 18,85 | 18,40 | 18,78 | 0,94% | - |
| 09.03.2026 | 18,98 | 19,13 | 18,40 | 18,60 | -3,12% | - |
| 06.03.2026 | 19,53 | 19,73 | 19,15 | 19,20 | -1,54% | - |
| 05.03.2026 | 19,45 | 19,75 | 19,33 | 19,50 | 0,00% | 168,00 |
| 04.03.2026 | 19,05 | 19,60 | 18,95 | 19,50 | 2,09% | - |
| 03.03.2026 | 18,63 | 19,25 | 18,58 | 19,10 | 1,60% | - |
| 02.03.2026 | 18,50 | 18,95 | 18,35 | 18,80 | 1,08% | 2.880,00 |
| 27.02.2026 | 18,15 | 18,80 | 18,08 | 18,60 | 2,20% | - |
| 26.02.2026 | 17,65 | 18,35 | 17,45 | 18,20 | 2,54% | - |
| 25.02.2026 | 17,75 | 17,88 | 17,65 | 17,75 | -0,28% | 2.470,00 |
| 24.02.2026 | 17,83 | 18,05 | 17,68 | 17,80 | 0,00% | - |
| 23.02.2026 | 17,85 | 18,00 | 17,55 | 17,80 | -0,56% | - |
| 20.02.2026 | 17,93 | 17,98 | 17,58 | 17,90 | 0,00% | - |
| 19.02.2026 | 17,88 | 18,05 | 17,80 | 17,90 | 0,00% | 6.080,00 |
| 18.02.2026 | 17,85 | 17,95 | 17,65 | 17,90 | 0,85% | - |
| 17.02.2026 | 18,05 | 18,10 | 17,70 | 17,75 | -2,74% | - |