21,210€
2,17%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 20,79 | 21,30 | 20,79 | 21,18 | 2,02% | - |
| 11.03.2025 | 22,44 | 22,68 | 20,09 | 20,76 | -7,49% | - |
| 10.03.2025 | 23,29 | 23,29 | 22,41 | 22,44 | -3,53% | 11,00 |
| 07.03.2025 | 21,88 | 23,37 | 21,73 | 23,26 | 5,68% | 260,00 |
| 06.03.2025 | 21,53 | 22,25 | 21,23 | 22,01 | 2,28% | 410,00 |
| 05.03.2025 | 22,47 | 22,60 | 21,25 | 21,52 | -3,63% | 130,00 |
| 04.03.2025 | 23,04 | 23,04 | 21,98 | 22,33 | -2,66% | 780,00 |
| 03.03.2025 | 23,34 | 23,53 | 22,79 | 22,94 | -1,67% | - |
| 28.02.2025 | 23,01 | 23,55 | 22,67 | 23,33 | 1,57% | 80,00 |
| 27.02.2025 | 23,10 | 23,51 | 22,86 | 22,97 | 0,04% | 25,00 |
| 26.02.2025 | 23,32 | 23,54 | 22,80 | 22,96 | -1,50% | - |
| 25.02.2025 | 23,92 | 24,06 | 23,10 | 23,31 | -2,43% | 50,00 |
| 24.02.2025 | 23,70 | 24,49 | 23,70 | 23,89 | 0,84% | - |
| 21.02.2025 | 24,01 | 24,31 | 23,44 | 23,69 | -1,29% | 282,00 |
| 20.02.2025 | 24,26 | 24,60 | 23,92 | 24,00 | -0,74% | 190,00 |
| 19.02.2025 | 25,39 | 25,56 | 23,97 | 24,18 | -4,88% | 100,00 |
| 18.02.2025 | 26,16 | 26,51 | 25,26 | 25,42 | -3,46% | 100,00 |
| 17.02.2025 | 26,05 | 27,04 | 25,81 | 26,33 | 1,78% | 1.393,00 |
| 14.02.2025 | 25,27 | 25,89 | 25,21 | 25,87 | 2,25% | 1.677,00 |
| 13.02.2025 | 24,91 | 25,63 | 24,53 | 25,30 | 1,85% | 281,00 |
| 12.02.2025 | 25,03 | 25,28 | 24,56 | 24,84 | -0,80% | 160,00 |
| 11.02.2025 | 25,13 | 25,37 | 24,30 | 25,04 | -0,32% | 1.228,00 |
| 10.02.2025 | 24,87 | 25,78 | 24,59 | 25,12 | 1,99% | 165,00 |
| 07.02.2025 | 24,79 | 25,01 | 24,19 | 24,63 | -1,28% | 730,00 |
| 06.02.2025 | 24,76 | 25,37 | 24,54 | 24,95 | 0,69% | 1.033,00 |
| 05.02.2025 | 23,74 | 24,80 | 23,47 | 24,78 | 4,42% | 1.798,00 |
| 04.02.2025 | 23,80 | 24,23 | 23,19 | 23,73 | 1,89% | 2.846,00 |
| 03.02.2025 | 22,75 | 23,55 | 22,34 | 23,29 | 0,43% | 107,00 |
| 31.01.2025 | 22,22 | 23,29 | 22,18 | 23,19 | 4,22% | 977,00 |
| 30.01.2025 | 21,00 | 22,51 | 20,79 | 22,25 | 6,26% | 2.000,00 |
| 29.01.2025 | 21,11 | 21,46 | 20,82 | 20,94 | -0,95% | 130,00 |
| 28.01.2025 | 20,83 | 21,26 | 20,80 | 21,14 | 1,44% | 2,00 |
| 27.01.2025 | 20,83 | 20,98 | 20,39 | 20,84 | -0,48% | 25,00 |
| 24.01.2025 | 21,23 | 21,23 | 20,76 | 20,94 | -1,46% | 500,00 |
| 23.01.2025 | 21,26 | 21,34 | 20,91 | 21,25 | 0,00% | - |
| 22.01.2025 | 21,29 | 21,60 | 20,93 | 21,25 | -0,23% | 141,00 |
| 21.01.2025 | 21,44 | 21,93 | 21,25 | 21,30 | -0,65% | - |
| 20.01.2025 | 21,56 | 21,61 | 21,25 | 21,44 | -1,06% | 157,00 |
| 17.01.2025 | 21,29 | 21,69 | 21,11 | 21,67 | 1,74% | - |
| 16.01.2025 | 20,96 | 21,32 | 20,85 | 21,30 | 1,62% | 45,00 |
| 15.01.2025 | 20,77 | 21,36 | 20,72 | 20,96 | 1,16% | 2,00 |
| 14.01.2025 | 20,39 | 20,92 | 20,39 | 20,72 | 1,27% | 133,00 |
| 13.01.2025 | 20,41 | 20,84 | 20,16 | 20,46 | 0,44% | - |
| 10.01.2025 | 21,37 | 21,41 | 20,34 | 20,37 | -4,63% | 150,00 |
| 09.01.2025 | 20,94 | 21,38 | 20,84 | 21,36 | 2,10% | 924,00 |
| 08.01.2025 | 22,31 | 22,62 | 20,89 | 20,92 | -6,23% | 303,00 |
| 07.01.2025 | 22,28 | 22,81 | 22,15 | 22,31 | 0,36% | 200,00 |
| 06.01.2025 | 21,71 | 22,43 | 21,71 | 22,23 | 2,30% | 434,00 |
| 03.01.2025 | 21,59 | 21,85 | 21,43 | 21,73 | 0,79% | 26,00 |
| 02.01.2025 | 22,19 | 22,54 | 21,54 | 21,56 | -3,23% | - |
| 30.12.2024 | 22,23 | 22,77 | 22,17 | 22,28 | 0,86% | 100,00 |
| 27.12.2024 | 22,42 | 23,13 | 21,98 | 22,09 | -1,47% | 121,00 |
| 23.12.2024 | 22,21 | 23,60 | 22,21 | 22,42 | 1,04% | 765,00 |
| 20.12.2024 | 19,91 | 22,22 | 19,91 | 22,19 | 11,45% | 955,00 |
| 19.12.2024 | 20,85 | 21,07 | 19,76 | 19,91 | -4,55% | 859,00 |
| 18.12.2024 | 21,29 | 21,63 | 20,68 | 20,86 | -2,02% | 150,00 |
| 17.12.2024 | 21,57 | 21,96 | 20,75 | 21,29 | -1,30% | 245,00 |
| 16.12.2024 | 23,11 | 23,60 | 21,53 | 21,57 | -6,09% | 100,00 |
| 13.12.2024 | 23,77 | 23,94 | 22,65 | 22,97 | -3,32% | 102,00 |
| 12.12.2024 | 24,36 | 24,75 | 23,68 | 23,76 | -2,46% | 460,00 |
| 11.12.2024 | 24,06 | 24,84 | 23,52 | 24,36 | 1,29% | 1.450,00 |
| 10.12.2024 | 27,10 | 27,58 | 23,56 | 24,05 | -11,25% | 343,00 |
| 09.12.2024 | 26,63 | 27,61 | 26,49 | 27,10 | 1,31% | 123,00 |
| 06.12.2024 | 25,58 | 26,81 | 25,21 | 26,75 | 4,57% | 248,00 |
| 05.12.2024 | 26,46 | 26,57 | 25,55 | 25,58 | -3,33% | 103,00 |
| 04.12.2024 | 26,07 | 26,68 | 25,81 | 26,46 | 1,50% | 23,00 |
| 03.12.2024 | 26,22 | 26,48 | 25,46 | 26,07 | -0,53% | 490,00 |
| 02.12.2024 | 25,51 | 26,39 | 25,26 | 26,21 | 2,82% | 150,00 |
| 29.11.2024 | 25,27 | 25,73 | 25,11 | 25,49 | 0,87% | 81,00 |
| 28.11.2024 | 25,19 | 25,34 | 25,19 | 25,27 | 0,32% | 100,00 |
| 27.11.2024 | 25,16 | 25,56 | 24,88 | 25,19 | 0,12% | - |
| 26.11.2024 | 25,44 | 25,51 | 24,94 | 25,16 | -1,02% | 239,00 |
| 25.11.2024 | 25,21 | 25,61 | 24,84 | 25,42 | 0,91% | 250,00 |
| 22.11.2024 | 24,71 | 25,39 | 24,60 | 25,19 | 1,98% | - |
| 21.11.2024 | 23,92 | 24,84 | 23,40 | 24,70 | 3,61% | - |
| 20.11.2024 | 23,80 | 24,38 | 23,37 | 23,84 | 0,21% | - |
| 19.11.2024 | 23,74 | 24,22 | 23,40 | 23,79 | 0,25% | 423,00 |
| 18.11.2024 | 24,46 | 24,73 | 23,61 | 23,73 | -2,87% | 100,00 |
| 15.11.2024 | 25,69 | 26,25 | 24,29 | 24,43 | -4,90% | 525,00 |
| 14.11.2024 | 25,08 | 26,16 | 25,08 | 25,69 | 2,43% | 1.351,00 |
| 13.11.2024 | 25,58 | 25,81 | 25,02 | 25,08 | -1,95% | 77,00 |
| 12.11.2024 | 25,73 | 25,79 | 25,16 | 25,58 | -0,58% | 192,00 |
| 11.11.2024 | 24,38 | 26,09 | 24,33 | 25,73 | 5,54% | 368,00 |
| 08.11.2024 | 24,22 | 24,61 | 23,85 | 24,38 | 0,70% | - |
| 07.11.2024 | 24,51 | 24,99 | 24,16 | 24,21 | -1,22% | - |
| 06.11.2024 | 24,69 | 25,32 | 24,06 | 24,51 | 1,83% | 540,00 |
| 05.11.2024 | 23,78 | 24,15 | 23,48 | 24,07 | 1,13% | - |
| 04.11.2024 | 25,49 | 25,97 | 23,68 | 23,80 | -6,48% | 114,00 |
| 01.11.2024 | 24,50 | 26,53 | 24,50 | 25,45 | 953,83% | 108,00 |
| 09.09.2024 | 2,47 | 2,55 | 2,41 | 2,42 | -2,46% | 1.250,00 |
| 06.09.2024 | 2,61 | 2,63 | 2,45 | 2,48 | -5,32% | 3.109,00 |
| 05.09.2024 | 2,67 | 3,03 | 2,58 | 2,62 | -1,91% | 6.144,00 |
| 04.09.2024 | 2,84 | 2,86 | 2,63 | 2,67 | -6,09% | 2.925,00 |
| 03.09.2024 | 2,98 | 3,00 | 2,82 | 2,84 | -4,73% | 700,00 |
| 02.09.2024 | 2,97 | 3,01 | 2,96 | 2,98 | 0,20% | 1.861,00 |
| 30.08.2024 | 2,94 | 2,98 | 2,92 | 2,97 | 1,23% | 2.850,00 |
| 29.08.2024 | 2,89 | 2,98 | 2,88 | 2,94 | 1,59% | - |
| 28.08.2024 | 2,83 | 2,94 | 2,79 | 2,89 | 2,21% | 5.069,00 |
| 27.08.2024 | 2,79 | 2,87 | 2,75 | 2,83 | 1,40% | 501,00 |
| 26.08.2024 | 2,84 | 3,00 | 2,76 | 2,79 | -1,62% | 5.000,00 |