25,250€
-1,37%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 18,03 | 18,45 | 18,03 | 18,25 | 1,67% | 4.700,00 |
| 13.02.2026 | 18,28 | 18,43 | 17,90 | 17,95 | -1,64% | - |
| 12.02.2026 | 18,43 | 18,63 | 18,05 | 18,25 | -1,08% | - |
| 11.02.2026 | 17,73 | 18,50 | 17,65 | 18,45 | 2,79% | - |
| 10.02.2026 | 17,78 | 18,25 | 17,68 | 17,95 | 1,99% | - |
| 09.02.2026 | 18,25 | 18,40 | 17,55 | 17,60 | -3,83% | - |
| 06.02.2026 | 18,83 | 19,23 | 17,90 | 18,30 | -4,44% | 1.330,00 |
| 05.02.2026 | 17,58 | 19,93 | 17,38 | 19,15 | 8,81% | 2.305,00 |
| 04.02.2026 | 17,00 | 17,90 | 16,90 | 17,60 | 3,53% | - |
| 03.02.2026 | 17,40 | 17,43 | 16,80 | 17,00 | -1,45% | - |
| 02.02.2026 | 17,00 | 17,60 | 16,93 | 17,25 | 0,58% | 3.600,00 |
| 30.01.2026 | 16,73 | 17,23 | 16,70 | 17,15 | 2,69% | - |
| 29.01.2026 | 16,83 | 16,95 | 16,58 | 16,70 | -0,89% | 2.300,00 |
| 28.01.2026 | 16,85 | 17,05 | 16,78 | 16,85 | 0,30% | 2.640,00 |
| 27.01.2026 | 17,25 | 17,38 | 16,73 | 16,80 | -2,04% | 2.200,00 |
| 26.01.2026 | 17,30 | 17,58 | 17,15 | 17,15 | -0,87% | - |
| 23.01.2026 | 17,63 | 17,70 | 17,30 | 17,30 | -1,42% | 951,00 |
| 22.01.2026 | 17,58 | 17,88 | 17,45 | 17,55 | 0,29% | - |
| 21.01.2026 | 17,20 | 17,58 | 17,13 | 17,50 | 1,74% | - |
| 20.01.2026 | 17,35 | 17,50 | 17,08 | 17,20 | -1,57% | - |
| 19.01.2026 | 17,50 | 17,58 | 17,45 | 17,48 | -0,85% | - |
| 16.01.2026 | 18,05 | 18,15 | 17,43 | 17,63 | -2,35% | - |
| 15.01.2026 | 18,05 | 18,30 | 17,90 | 18,05 | -0,41% | 535,00 |
| 14.01.2026 | 17,88 | 18,18 | 17,78 | 18,13 | 1,54% | - |
| 13.01.2026 | 18,10 | 18,13 | 17,80 | 17,85 | -0,56% | - |
| 12.01.2026 | 18,58 | 18,65 | 17,90 | 17,95 | -3,75% | - |
| 09.01.2026 | 18,40 | 18,88 | 18,25 | 18,65 | 1,63% | - |
| 08.01.2026 | 17,95 | 18,65 | 17,95 | 18,35 | 1,94% | 22.040,00 |
| 07.01.2026 | 18,45 | 18,65 | 18,00 | 18,00 | -2,17% | - |