18,250€
1,96%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2026 | 17,98 | 18,50 | 17,85 | 18,40 | 2,51% | - |
| 05.01.2026 | 17,63 | 18,20 | 17,60 | 17,95 | 2,87% | - |
| 02.01.2026 | 17,13 | 17,60 | 17,08 | 17,45 | 1,16% | 1.760,00 |
| 30.12.2025 | 17,35 | 17,43 | 17,25 | 17,25 | -0,29% | - |
| 29.12.2025 | 17,48 | 17,55 | 17,13 | 17,30 | -2,26% | - |
| 23.12.2025 | 17,60 | 17,70 | 17,23 | 17,70 | 0,00% | 600,00 |
| 22.12.2025 | 17,80 | 17,83 | 17,50 | 17,70 | -0,70% | 30,00 |
| 19.12.2025 | 18,15 | 18,25 | 17,75 | 17,83 | -2,06% | - |
| 18.12.2025 | 18,50 | 18,73 | 18,08 | 18,20 | -1,75% | - |
| 17.12.2025 | 18,38 | 18,73 | 18,20 | 18,53 | 1,51% | - |
| 16.12.2025 | 18,38 | 18,48 | 18,08 | 18,25 | -0,68% | - |
| 15.12.2025 | 18,55 | 18,73 | 18,23 | 18,38 | -0,94% | - |
| 12.12.2025 | 18,83 | 18,93 | 18,53 | 18,55 | -2,37% | - |
| 11.12.2025 | 18,98 | 19,20 | 18,85 | 19,00 | -0,52% | - |
| 10.12.2025 | 18,85 | 19,15 | 18,65 | 19,10 | 1,33% | 100,00 |
| 09.12.2025 | 18,73 | 19,03 | 18,68 | 18,85 | 0,67% | 260,00 |
| 08.12.2025 | 18,93 | 19,03 | 18,60 | 18,73 | -0,93% | - |
| 05.12.2025 | 18,55 | 19,18 | 18,35 | 18,90 | 3,28% | 200,00 |
| 04.12.2025 | 18,30 | 18,60 | 18,23 | 18,30 | 0,83% | 50,00 |
| 03.12.2025 | 17,90 | 18,38 | 17,88 | 18,15 | 1,40% | - |
| 02.12.2025 | 17,90 | 18,03 | 17,68 | 17,90 | 0,56% | - |
| 01.12.2025 | 18,20 | 18,30 | 17,80 | 17,80 | -2,20% | - |
| 28.11.2025 | 18,08 | 18,38 | 18,03 | 18,20 | 0,00% | - |
| 26.11.2025 | 18,20 | 18,35 | 18,03 | 18,20 | 0,55% | - |
| 25.11.2025 | 18,18 | 18,43 | 18,03 | 18,10 | 0,28% | - |
| 24.11.2025 | 17,88 | 18,18 | 17,63 | 18,05 | 4,64% | - |
| 21.11.2025 | 17,40 | 17,98 | 17,25 | 17,25 | -4,70% | 410,00 |
| 20.11.2025 | 18,10 | 18,23 | 18,03 | 18,10 | 1,40% | - |
| 19.11.2025 | 18,00 | 18,30 | 17,80 | 17,85 | 0,56% | - |
| 18.11.2025 | 18,18 | 18,33 | 17,45 | 17,75 | -4,05% | - |
| 17.11.2025 | 18,60 | 18,75 | 18,13 | 18,50 | 1,09% | 1.000,00 |
| 14.11.2025 | 18,58 | 18,60 | 18,28 | 18,30 | -2,27% | - |
| 13.11.2025 | 18,73 | 18,93 | 18,50 | 18,73 | 0,40% | - |
| 12.11.2025 | 18,75 | 18,83 | 18,63 | 18,65 | 0,00% | - |
| 11.11.2025 | 18,78 | 18,93 | 18,63 | 18,65 | -0,53% | - |
| 10.11.2025 | 18,80 | 18,95 | 18,68 | 18,75 | 1,21% | - |
| 07.11.2025 | 18,75 | 18,85 | 18,48 | 18,53 | -0,13% | - |
| 06.11.2025 | 19,28 | 19,38 | 18,55 | 18,55 | -4,38% | - |
| 05.11.2025 | 18,93 | 19,58 | 18,78 | 19,40 | 2,37% | - |
| 04.11.2025 | 18,80 | 19,18 | 18,75 | 18,95 | 0,80% | - |
| 03.11.2025 | 18,90 | 18,98 | 18,48 | 18,80 | -0,27% | - |
| 31.10.2025 | 19,85 | 19,93 | 18,60 | 18,85 | -6,22% | - |
| 30.10.2025 | 18,28 | 20,25 | 18,15 | 20,10 | 9,39% | 180,00 |
| 29.10.2025 | 18,50 | 18,55 | 18,03 | 18,38 | 0,68% | - |
| 28.10.2025 | 18,55 | 18,75 | 18,25 | 18,25 | -1,35% | - |
| 27.10.2025 | 18,45 | 18,65 | 18,33 | 18,50 | -0,13% | 500,00 |
| 24.10.2025 | 18,48 | 18,60 | 18,43 | 18,53 | -0,13% | - |
| 23.10.2025 | 18,85 | 18,90 | 18,50 | 18,55 | -1,20% | - |
| 22.10.2025 | 19,15 | 19,25 | 18,65 | 18,78 | -0,92% | - |
| 21.10.2025 | 18,60 | 19,03 | 18,58 | 18,95 | 2,02% | - |
| 20.10.2025 | 18,43 | 18,73 | 18,35 | 18,58 | 1,78% | - |
| 17.10.2025 | 18,15 | 18,38 | 17,85 | 18,25 | -2,41% | 556,00 |
| 16.10.2025 | 18,80 | 18,95 | 18,18 | 18,70 | 0,54% | 100,00 |
| 15.10.2025 | 18,73 | 19,00 | 18,33 | 18,60 | -0,53% | - |
| 14.10.2025 | 18,43 | 18,95 | 18,23 | 18,70 | 1,08% | 400,00 |
| 13.10.2025 | 18,23 | 18,63 | 18,20 | 18,50 | -3,39% | 40,00 |
| 10.10.2025 | 19,20 | 19,30 | 17,98 | 19,15 | -1,54% | 125,00 |
| 09.10.2025 | 19,48 | 19,83 | 19,28 | 19,45 | 0,26% | - |
| 08.10.2025 | 19,65 | 19,80 | 19,33 | 19,40 | -0,51% | - |
| 07.10.2025 | 19,43 | 20,05 | 19,23 | 19,50 | 0,78% | - |
| 06.10.2025 | 19,95 | 20,15 | 19,35 | 19,35 | -1,28% | - |
| 03.10.2025 | 19,33 | 20,45 | 19,30 | 19,60 | 1,82% | - |
| 02.10.2025 | 19,40 | 19,43 | 19,18 | 19,25 | 0,52% | - |
| 01.10.2025 | 19,63 | 19,93 | 19,15 | 19,15 | -1,03% | - |
| 30.09.2025 | 19,28 | 19,88 | 19,15 | 19,35 | 0,26% | 8,00 |
| 29.09.2025 | 19,33 | 19,58 | 19,08 | 19,30 | 0,52% | 300,00 |
| 26.09.2025 | 19,20 | 19,53 | 19,08 | 19,20 | 1,05% | - |
| 25.09.2025 | 19,33 | 19,33 | 18,93 | 19,00 | -0,78% | 200,00 |
| 24.09.2025 | 19,55 | 19,80 | 19,15 | 19,15 | -1,29% | 170,00 |
| 23.09.2025 | 19,60 | 19,83 | 19,40 | 19,40 | 0,26% | 152,00 |
| 22.09.2025 | 19,68 | 20,05 | 19,35 | 19,35 | -1,40% | - |