18,550€
-1,85%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,85 | 18,93 | 18,50 | 18,50 | -2,12% | 47,00 |
| 11.12.2025 | 19,08 | 19,18 | 18,85 | 18,90 | -0,13% | - |
| 10.12.2025 | 18,85 | 18,93 | 18,63 | 18,93 | 0,53% | 5,00 |
| 09.12.2025 | 18,65 | 18,90 | 18,65 | 18,83 | 0,80% | - |
| 08.12.2025 | 18,93 | 19,03 | 18,63 | 18,68 | -1,71% | 4,00 |
| 05.12.2025 | 18,48 | 19,18 | 18,38 | 19,00 | 2,43% | - |
| 04.12.2025 | 18,25 | 18,58 | 18,23 | 18,55 | 1,23% | - |
| 03.12.2025 | 17,88 | 18,38 | 17,88 | 18,33 | 2,23% | - |
| 02.12.2025 | 17,90 | 17,93 | 17,90 | 17,93 | -1,51% | - |
| 01.12.2025 | 18,33 | 18,33 | 18,20 | 18,20 | -0,41% | - |
| 28.11.2025 | 18,08 | 18,38 | 18,03 | 18,28 | 0,41% | - |
| 26.11.2025 | 18,15 | 18,35 | 18,13 | 18,20 | 0,55% | - |
| 25.11.2025 | 18,18 | 18,38 | 18,05 | 18,10 | 0,42% | 50,00 |
| 24.11.2025 | 17,38 | 18,13 | 17,38 | 18,03 | 0,70% | - |
| 21.11.2025 | 17,38 | 17,98 | 17,30 | 17,90 | 2,73% | 92,00 |
| 20.11.2025 | 17,93 | 18,23 | 17,40 | 17,43 | -2,52% | - |
| 19.11.2025 | 17,98 | 18,30 | 17,80 | 17,88 | 0,42% | 125,00 |
| 18.11.2025 | 18,33 | 18,35 | 17,45 | 17,80 | -3,52% | 30,00 |
| 17.11.2025 | 18,55 | 18,78 | 18,30 | 18,45 | -0,81% | 65,00 |
| 14.11.2025 | 18,55 | 18,60 | 18,55 | 18,60 | -0,53% | - |
| 13.11.2025 | 18,73 | 18,75 | 18,68 | 18,70 | -0,40% | - |
| 12.11.2025 | 18,78 | 18,88 | 18,73 | 18,78 | 0,27% | - |
| 11.11.2025 | 18,78 | 18,80 | 18,70 | 18,73 | -0,40% | - |
| 10.11.2025 | 18,80 | 18,95 | 18,68 | 18,80 | 1,48% | - |
| 07.11.2025 | 18,83 | 18,85 | 18,48 | 18,53 | -1,20% | - |
| 06.11.2025 | 19,28 | 19,38 | 18,68 | 18,75 | -3,72% | 100,00 |
| 05.11.2025 | 18,68 | 19,53 | 18,68 | 19,48 | 2,37% | - |
| 04.11.2025 | 19,05 | 19,13 | 18,78 | 19,03 | 1,06% | 52,00 |
| 03.11.2025 | 18,85 | 18,98 | 18,50 | 18,83 | -0,13% | - |
| 31.10.2025 | 19,78 | 19,90 | 18,60 | 18,85 | -6,91% | - |
| 30.10.2025 | 18,28 | 20,25 | 18,08 | 20,25 | 10,05% | - |
| 29.10.2025 | 18,43 | 18,50 | 18,40 | 18,40 | 0,00% | - |
| 28.10.2025 | 18,55 | 18,68 | 18,28 | 18,40 | -0,54% | - |
| 27.10.2025 | 18,48 | 18,65 | 18,40 | 18,50 | 0,00% | - |
| 24.10.2025 | 18,48 | 18,50 | 18,48 | 18,50 | -0,27% | - |
| 23.10.2025 | 18,70 | 18,93 | 18,50 | 18,55 | -3,13% | - |
| 22.10.2025 | 19,15 | 19,23 | 18,93 | 19,15 | 0,13% | - |
| 21.10.2025 | 18,63 | 19,13 | 18,58 | 19,13 | 2,96% | 300,00 |
| 20.10.2025 | 18,38 | 18,73 | 18,38 | 18,58 | 2,48% | - |
| 17.10.2025 | 18,15 | 18,33 | 17,83 | 18,13 | -1,76% | 199,00 |
| 16.10.2025 | 18,70 | 18,95 | 18,35 | 18,45 | -2,38% | - |
| 15.10.2025 | 18,78 | 18,98 | 18,73 | 18,90 | 2,44% | - |
| 14.10.2025 | 18,58 | 18,58 | 18,40 | 18,45 | 0,14% | - |
| 13.10.2025 | 18,03 | 18,63 | 18,03 | 18,43 | 1,38% | 292,00 |
| 10.10.2025 | 19,20 | 19,35 | 18,08 | 18,18 | -6,56% | 1.327,00 |
| 09.10.2025 | 19,38 | 19,80 | 19,30 | 19,45 | 0,00% | 1.069,00 |
| 08.10.2025 | 19,65 | 19,80 | 19,38 | 19,45 | 0,65% | 201,00 |
| 07.10.2025 | 19,43 | 19,95 | 19,23 | 19,33 | -1,02% | - |
| 06.10.2025 | 19,93 | 20,15 | 19,48 | 19,53 | -3,10% | 1,00 |
| 03.10.2025 | 19,33 | 20,45 | 19,30 | 20,15 | 4,81% | - |
| 02.10.2025 | 19,43 | 19,45 | 19,23 | 19,23 | -2,53% | 100,00 |
| 01.10.2025 | 19,83 | 19,83 | 19,53 | 19,73 | 0,13% | - |
| 30.09.2025 | 19,38 | 19,70 | 19,15 | 19,70 | 1,81% | - |
| 29.09.2025 | 19,40 | 19,58 | 19,08 | 19,35 | 0,78% | - |
| 26.09.2025 | 19,10 | 19,50 | 19,10 | 19,20 | 0,66% | - |
| 25.09.2025 | 19,33 | 19,35 | 18,98 | 19,08 | -2,55% | 2,00 |
| 24.09.2025 | 19,50 | 19,58 | 19,50 | 19,58 | 0,26% | - |
| 23.09.2025 | 19,50 | 19,58 | 19,50 | 19,53 | -1,76% | - |
| 22.09.2025 | 19,68 | 19,95 | 19,50 | 19,88 | 1,27% | - |
| 19.09.2025 | 19,55 | 19,68 | 19,38 | 19,63 | 0,38% | - |
| 18.09.2025 | 19,78 | 19,85 | 19,43 | 19,55 | -0,13% | - |
| 17.09.2025 | 19,68 | 19,88 | 19,53 | 19,58 | -0,38% | - |
| 16.09.2025 | 19,93 | 19,95 | 19,55 | 19,65 | -1,50% | 200,00 |
| 15.09.2025 | 19,83 | 20,20 | 19,83 | 19,95 | -1,72% | - |
| 12.09.2025 | 20,25 | 20,35 | 20,25 | 20,30 | 0,37% | - |
| 11.09.2025 | 20,30 | 21,00 | 20,23 | 20,23 | -2,53% | - |
| 10.09.2025 | 20,95 | 20,95 | 20,65 | 20,75 | 0,24% | - |
| 09.09.2025 | 20,70 | 20,75 | 20,70 | 20,70 | 0,00% | - |
| 08.09.2025 | 20,50 | 20,75 | 20,00 | 20,70 | 0,98% | - |
| 05.09.2025 | 20,15 | 20,85 | 20,03 | 20,50 | 0,99% | - |
| 04.09.2025 | 20,15 | 20,45 | 19,95 | 20,30 | 0,74% | 93,00 |
| 03.09.2025 | 19,80 | 20,15 | 19,70 | 20,15 | 1,64% | - |
| 02.09.2025 | 20,20 | 20,25 | 19,58 | 19,83 | -1,37% | - |
| 01.09.2025 | 20,10 | 20,20 | 20,08 | 20,10 | -0,74% | 10,00 |
| 29.08.2025 | 19,98 | 20,30 | 19,93 | 20,25 | 1,12% | - |
| 28.08.2025 | 20,30 | 20,70 | 19,85 | 20,03 | -1,60% | 1,00 |
| 27.08.2025 | 19,85 | 20,35 | 19,68 | 20,35 | 2,65% | - |
| 26.08.2025 | 19,90 | 20,35 | 19,65 | 19,83 | -0,38% | 26,00 |
| 25.08.2025 | 19,93 | 20,30 | 19,73 | 19,90 | -0,38% | 60,00 |
| 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% | - |