19,800€
3,13%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,15 | 20,05 | 19,10 | 19,98 | 4,04% | 62,00 |
| 21.08.2025 | 19,03 | 19,23 | 18,80 | 19,20 | 1,19% | 561,00 |
| 20.08.2025 | 19,60 | 19,73 | 18,88 | 18,98 | -3,56% | 50,00 |
| 19.08.2025 | 19,58 | 19,95 | 19,53 | 19,68 | 0,51% | 306,00 |
| 18.08.2025 | 19,68 | 19,80 | 19,48 | 19,58 | -0,51% | 80,00 |
| 15.08.2025 | 20,10 | 20,35 | 19,68 | 19,68 | -2,36% | 1,00 |
| 14.08.2025 | 19,13 | 20,25 | 18,85 | 20,15 | 5,08% | 62,00 |
| 13.08.2025 | 18,00 | 19,28 | 17,88 | 19,18 | 6,53% | 280,00 |
| 12.08.2025 | 18,03 | 18,18 | 17,78 | 18,00 | -0,41% | 102,00 |
| 11.08.2025 | 18,40 | 18,80 | 17,88 | 18,08 | -1,90% | - |
| 08.08.2025 | 18,10 | 18,43 | 17,98 | 18,43 | 1,10% | 64,00 |
| 07.08.2025 | 18,05 | 18,33 | 18,00 | 18,23 | 1,25% | 80,00 |
| 06.08.2025 | 18,90 | 19,15 | 17,93 | 18,00 | -4,38% | 1.123,00 |
| 05.08.2025 | 18,60 | 19,75 | 18,38 | 18,83 | 0,80% | 20,00 |
| 04.08.2025 | 18,30 | 18,88 | 18,30 | 18,68 | 2,33% | 1,00 |
| 01.08.2025 | 18,55 | 18,58 | 18,03 | 18,25 | -1,48% | 1,00 |
| 31.07.2025 | 19,73 | 20,30 | 17,85 | 18,53 | -7,61% | 509,00 |
| 30.07.2025 | 20,20 | 20,40 | 19,73 | 20,05 | -0,50% | - |
| 29.07.2025 | 20,25 | 20,55 | 19,93 | 20,15 | -0,98% | 29,00 |
| 28.07.2025 | 20,20 | 20,60 | 20,15 | 20,35 | 0,99% | 351,00 |
| 25.07.2025 | 20,60 | 20,70 | 20,05 | 20,15 | -2,18% | - |
| 24.07.2025 | 20,65 | 20,85 | 20,40 | 20,60 | -0,48% | - |
| 23.07.2025 | 20,45 | 20,75 | 20,35 | 20,70 | 1,22% | - |
| 22.07.2025 | 19,90 | 20,45 | 19,78 | 20,45 | 3,15% | - |
| 21.07.2025 | 20,20 | 20,55 | 19,83 | 19,83 | -1,61% | 175,00 |
| 18.07.2025 | 20,25 | 20,30 | 20,10 | 20,15 | -0,49% | - |
| 17.07.2025 | 19,85 | 20,35 | 19,85 | 20,25 | 1,76% | 36,00 |
| 16.07.2025 | 20,50 | 20,70 | 19,50 | 19,90 | -3,16% | 1,00 |
| 15.07.2025 | 20,80 | 21,05 | 20,55 | 20,55 | -0,96% | 16,00 |
| 14.07.2025 | 20,75 | 20,85 | 20,30 | 20,75 | 0,00% | 1.270,00 |
| 11.07.2025 | 21,00 | 21,00 | 20,50 | 20,75 | -0,95% | - |
| 10.07.2025 | 20,75 | 21,15 | 20,45 | 20,95 | 1,45% | 114,00 |
| 09.07.2025 | 20,85 | 21,25 | 20,65 | 20,65 | -0,72% | - |
| 08.07.2025 | 20,10 | 21,15 | 20,05 | 20,80 | 3,74% | - |
| 07.07.2025 | 20,65 | 20,85 | 19,95 | 20,05 | -2,20% | 46,00 |
| 04.07.2025 | 20,65 | 20,65 | 20,35 | 20,50 | -0,73% | - |
| 03.07.2025 | 20,25 | 20,85 | 20,20 | 20,65 | 1,47% | 35,00 |
| 02.07.2025 | 20,03 | 20,55 | 19,93 | 20,35 | 1,62% | 520,00 |
| 01.07.2025 | 19,38 | 20,15 | 19,30 | 20,03 | 2,56% | - |
| 30.06.2025 | 19,18 | 19,58 | 19,18 | 19,53 | 1,56% | - |
| 27.06.2025 | 19,20 | 19,50 | 19,03 | 19,23 | 0,13% | - |
| 26.06.2025 | 19,28 | 19,33 | 18,88 | 19,20 | -0,39% | - |
| 25.06.2025 | 19,35 | 19,50 | 19,18 | 19,28 | -0,13% | - |
| 24.06.2025 | 19,08 | 19,55 | 18,95 | 19,30 | 1,98% | - |
| 23.06.2025 | 18,88 | 19,28 | 18,50 | 18,93 | 0,26% | 200,00 |
| 20.06.2025 | 18,53 | 19,18 | 18,50 | 18,88 | 1,75% | - |
| 19.06.2025 | 18,63 | 18,73 | 18,55 | 18,55 | -0,93% | - |
| 18.06.2025 | 18,70 | 18,90 | 18,38 | 18,73 | 0,27% | - |
| 17.06.2025 | 18,88 | 19,03 | 18,53 | 18,68 | -1,58% | 9,00 |
| 16.06.2025 | 18,48 | 18,98 | 18,48 | 18,98 | 2,99% | - |
| 13.06.2025 | 19,00 | 19,05 | 18,40 | 18,43 | -2,64% | - |
| 12.06.2025 | 19,53 | 19,63 | 18,83 | 18,93 | -3,81% | 300,00 |
| 11.06.2025 | 20,03 | 20,25 | 19,53 | 19,68 | -1,25% | 25,00 |
| 10.06.2025 | 19,25 | 20,03 | 19,15 | 19,93 | 3,37% | - |
| 09.06.2025 | 19,23 | 19,58 | 19,18 | 19,28 | 0,00% | - |
| 06.06.2025 | 18,88 | 19,48 | 18,88 | 19,28 | 2,12% | - |
| 05.06.2025 | 19,05 | 19,23 | 18,75 | 18,88 | -1,31% | - |
| 04.06.2025 | 19,03 | 19,18 | 18,75 | 19,13 | 0,53% | 310,00 |
| 03.06.2025 | 18,55 | 19,13 | 18,50 | 19,03 | 2,42% | - |
| 02.06.2025 | 19,15 | 19,15 | 17,93 | 18,58 | -2,75% | 650,00 |
| 30.05.2025 | 19,68 | 19,83 | 19,08 | 19,10 | -3,17% | 750,00 |
| 29.05.2025 | 19,85 | 20,30 | 19,43 | 19,73 | -0,50% | - |
| 28.05.2025 | 19,65 | 19,93 | 19,45 | 19,83 | 0,89% | - |
| 27.05.2025 | 19,45 | 19,70 | 19,30 | 19,65 | 0,90% | 90,00 |
| 26.05.2025 | 19,23 | 19,48 | 19,13 | 19,48 | 1,30% | 30,00 |
| 23.05.2025 | 19,60 | 19,60 | 19,05 | 19,23 | -1,79% | 193,00 |
| 22.05.2025 | 19,43 | 19,68 | 19,18 | 19,58 | 1,03% | - |
| 21.05.2025 | 19,88 | 20,15 | 19,35 | 19,38 | -3,25% | - |
| 20.05.2025 | 19,98 | 20,15 | 19,85 | 20,03 | 0,38% | - |
| 19.05.2025 | 20,35 | 20,85 | 19,78 | 19,95 | -2,21% | 50,00 |
| 16.05.2025 | 20,05 | 20,55 | 19,90 | 20,40 | 1,87% | 546,00 |
| 15.05.2025 | 19,58 | 20,05 | 19,28 | 20,03 | 2,04% | - |
| 14.05.2025 | 19,53 | 19,73 | 19,23 | 19,63 | 0,77% | - |
| 13.05.2025 | 19,75 | 19,90 | 19,33 | 19,48 | -1,52% | - |
| 12.05.2025 | 19,15 | 20,05 | 19,15 | 19,78 | 3,13% | 950,00 |
| 09.05.2025 | 19,10 | 19,28 | 18,95 | 19,18 | -0,90% | - |
| 08.05.2025 | 18,80 | 19,48 | 18,68 | 19,35 | 3,20% | 499,00 |
| 07.05.2025 | 19,08 | 19,18 | 18,43 | 18,75 | -0,92% | - |
| 06.05.2025 | 18,85 | 19,13 | 18,43 | 18,93 | 0,53% | - |
| 05.05.2025 | 18,00 | 18,95 | 17,70 | 18,83 | 4,01% | - |
| 02.05.2025 | 19,00 | 19,00 | 17,28 | 18,10 | -4,49% | 1.090,00 |
| 30.04.2025 | 19,10 | 19,20 | 18,15 | 18,95 | -0,66% | - |
| 29.04.2025 | 19,08 | 19,25 | 18,83 | 19,08 | 0,00% | 199,00 |
| 28.04.2025 | 18,95 | 19,48 | 18,58 | 19,08 | 0,00% | 400,00 |
| 25.04.2025 | 18,75 | 19,13 | 18,73 | 19,08 | 1,87% | 50,00 |
| 24.04.2025 | 18,60 | 18,83 | 18,13 | 18,73 | 0,54% | - |
| 23.04.2025 | 17,93 | 19,18 | 17,83 | 18,63 | 4,49% | 327,00 |
| 22.04.2025 | 17,48 | 17,90 | 17,43 | 17,83 | -0,14% | 400,00 |
| 17.04.2025 | 17,83 | 18,10 | 17,65 | 17,85 | 1,28% | - |
| 16.04.2025 | 18,10 | 18,10 | 17,38 | 17,63 | -2,76% | 40,00 |
| 15.04.2025 | 18,20 | 18,40 | 17,90 | 18,13 | -0,55% | - |
| 14.04.2025 | 17,70 | 18,35 | 17,65 | 18,23 | 3,11% | 50,00 |
| 11.04.2025 | 17,83 | 18,05 | 17,05 | 17,68 | -1,53% | 640,00 |
| 10.04.2025 | 19,10 | 19,13 | 17,60 | 17,95 | -6,14% | 70,00 |
| 09.04.2025 | 17,63 | 19,83 | 17,05 | 19,13 | 8,51% | 475,00 |
| 08.04.2025 | 18,70 | 19,28 | 17,28 | 17,63 | -5,50% | 460,00 |
| 07.04.2025 | 17,45 | 19,45 | 16,20 | 18,65 | 4,72% | 541,00 |
| 04.04.2025 | 19,09 | 19,21 | 17,36 | 17,81 | -7,09% | 341,00 |
| 03.04.2025 | 20,34 | 20,51 | 18,88 | 19,17 | -6,99% | 100,00 |
| 02.04.2025 | 20,34 | 20,88 | 20,11 | 20,61 | 1,23% | 154,00 |