19,950€
5,56%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,23 | 20,05 | 19,15 | 20,03 | 4,43% | 2.576,00 |
| 21.08.2025 | 19,05 | 19,23 | 18,75 | 19,18 | 0,79% | - |
| 20.08.2025 | 19,68 | 19,70 | 18,88 | 19,03 | -3,30% | - |
| 19.08.2025 | 19,55 | 20,05 | 19,50 | 19,68 | 0,51% | - |
| 18.08.2025 | 19,73 | 19,80 | 19,48 | 19,58 | -0,76% | 2.000,00 |
| 15.08.2025 | 20,20 | 20,35 | 19,68 | 19,73 | -2,11% | - |
| 14.08.2025 | 19,10 | 20,25 | 18,85 | 20,15 | 5,22% | 900,00 |
| 13.08.2025 | 17,95 | 19,28 | 17,88 | 19,15 | 6,24% | 1.000,00 |
| 12.08.2025 | 18,03 | 18,18 | 17,73 | 18,03 | -0,28% | - |
| 11.08.2025 | 18,53 | 18,53 | 17,88 | 18,08 | -1,77% | - |
| 08.08.2025 | 18,20 | 18,43 | 17,93 | 18,40 | 0,55% | - |
| 07.08.2025 | 18,10 | 18,33 | 17,98 | 18,30 | 1,67% | 1.160,00 |
| 06.08.2025 | 18,88 | 19,10 | 17,95 | 18,00 | -4,13% | 50,00 |
| 05.08.2025 | 19,10 | 19,23 | 18,60 | 18,78 | 0,40% | 715,00 |
| 04.08.2025 | 18,38 | 18,88 | 18,35 | 18,70 | 2,19% | 538,00 |
| 01.08.2025 | 18,45 | 18,48 | 17,95 | 18,30 | -1,21% | - |
| 31.07.2025 | 20,15 | 20,25 | 17,83 | 18,53 | -7,61% | 1.525,00 |
| 30.07.2025 | 20,25 | 20,40 | 19,73 | 20,05 | -0,50% | 1.200,00 |
| 29.07.2025 | 20,40 | 20,55 | 19,93 | 20,15 | -0,49% | - |
| 28.07.2025 | 20,40 | 20,55 | 20,15 | 20,25 | 0,25% | 800,00 |
| 25.07.2025 | 20,60 | 20,75 | 20,05 | 20,20 | -1,70% | - |
| 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 |