20,200€
-1,46%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,60 | 20,75 | 20,05 | 20,05 | -2,43% | - |
| 24.07.2025 | 20,65 | 20,85 | 20,35 | 20,55 | -0,48% | - |
| 23.07.2025 | 20,40 | 20,75 | 20,35 | 20,65 | 1,47% | - |
| 22.07.2025 | 19,88 | 20,45 | 19,83 | 20,35 | 2,39% | - |
| 21.07.2025 | 20,30 | 20,55 | 19,83 | 19,88 | -1,85% | - |
| 18.07.2025 | 20,15 | 20,35 | 20,00 | 20,25 | 0,00% | - |
| 17.07.2025 | 19,98 | 20,35 | 19,85 | 20,25 | 1,63% | - |
| 16.07.2025 | 20,50 | 20,75 | 19,48 | 19,93 | -3,04% | - |
| 15.07.2025 | 20,90 | 21,10 | 20,55 | 20,55 | -1,44% | - |
| 14.07.2025 | 20,40 | 20,85 | 20,35 | 20,85 | 0,48% | - |
| 11.07.2025 | 20,85 | 20,95 | 20,45 | 20,75 | -0,95% | - |
| 10.07.2025 | 20,65 | 21,15 | 20,45 | 20,95 | 0,96% | 80,00 |
| 09.07.2025 | 20,90 | 21,25 | 20,55 | 20,75 | -0,48% | 200,00 |
| 08.07.2025 | 20,08 | 21,15 | 20,08 | 20,85 | 3,47% | 1.600,00 |
| 07.07.2025 | 20,50 | 20,80 | 19,95 | 20,15 | -1,95% | - |
| 04.07.2025 | 20,45 | 20,55 | 20,45 | 20,55 | -0,48% | - |
| 03.07.2025 | 20,40 | 20,85 | 20,25 | 20,65 | 1,47% | - |
| 02.07.2025 | 20,10 | 20,55 | 19,95 | 20,35 | 1,62% | - |
| 01.07.2025 | 19,45 | 20,15 | 19,28 | 20,03 | 2,82% | 1.000,00 |
| 30.06.2025 | 19,38 | 19,63 | 19,18 | 19,48 | 1,04% | 705,00 |
| 27.06.2025 | 19,23 | 19,58 | 19,13 | 19,28 | 0,26% | - |
| 26.06.2025 | 19,23 | 19,33 | 18,78 | 19,23 | -0,26% | - |
| 25.06.2025 | 19,23 | 19,60 | 19,18 | 19,28 | 0,00% | - |
| 24.06.2025 | 19,08 | 19,58 | 18,98 | 19,28 | 1,85% | - |
| 23.06.2025 | 18,83 | 19,28 | 18,50 | 18,93 | 0,26% | - |
| 20.06.2025 | 18,50 | 19,18 | 18,50 | 18,88 | 2,03% | 1.620,00 |
| 19.06.2025 | 18,73 | 18,73 | 18,50 | 18,50 | -1,20% | 1.000,00 |
| 18.06.2025 | 18,55 | 18,90 | 18,28 | 18,73 | 0,27% | 538,00 |
| 17.06.2025 | 18,85 | 18,90 | 18,53 | 18,68 | -1,45% | - |
| 16.06.2025 | 18,40 | 18,98 | 18,40 | 18,95 | 2,85% | - |
| 13.06.2025 | 18,73 | 18,93 | 18,33 | 18,43 | -2,64% | 560,00 |
| 12.06.2025 | 19,53 | 19,63 | 18,80 | 18,93 | -3,81% | - |
| 11.06.2025 | 19,85 | 20,25 | 19,48 | 19,68 | -1,38% | 230,00 |
| 10.06.2025 | 19,25 | 20,05 | 19,15 | 19,95 | 3,64% | - |
| 09.06.2025 | 19,23 | 19,63 | 19,15 | 19,25 | -0,13% | 6,00 |
| 06.06.2025 | 18,93 | 19,48 | 18,70 | 19,28 | 2,12% | 24.244,00 |
| 05.06.2025 | 19,08 | 19,23 | 18,75 | 18,88 | -1,05% | - |
| 04.06.2025 | 18,90 | 19,18 | 18,73 | 19,08 | 0,26% | 100,00 |
| 03.06.2025 | 18,55 | 19,13 | 18,45 | 19,03 | 2,42% | 100,00 |
| 02.06.2025 | 18,98 | 19,03 | 17,88 | 18,58 | -2,75% | - |
| 30.05.2025 | 19,78 | 19,83 | 19,08 | 19,10 | -3,05% | - |
| 29.05.2025 | 20,25 | 20,35 | 19,43 | 19,70 | -0,63% | 600,00 |
| 28.05.2025 | 19,65 | 19,95 | 19,45 | 19,83 | 0,76% | - |
| 27.05.2025 | 19,45 | 19,70 | 19,28 | 19,68 | 1,03% | - |
| 26.05.2025 | 19,28 | 19,48 | 19,20 | 19,48 | 1,30% | 200,00 |
| 23.05.2025 | 19,53 | 19,58 | 19,08 | 19,23 | -1,79% | - |
| 22.05.2025 | 19,40 | 19,68 | 19,10 | 19,58 | 1,16% | - |
| 21.05.2025 | 19,83 | 20,15 | 19,28 | 19,35 | -3,37% | 200,00 |
| 20.05.2025 | 19,90 | 20,15 | 19,80 | 20,03 | 0,38% | - |
| 19.05.2025 | 20,30 | 20,30 | 19,75 | 19,95 | -1,97% | - |
| 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 |