26,850€
0,56%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,50 | 26,65 | 26,30 | 26,65 | -0,19% | - |
| 08.07.2026 | 26,95 | 26,95 | 26,55 | 26,70 | -1,66% | 21,00 |
| 07.07.2026 | 27,00 | 27,45 | 26,75 | 27,15 | 1,69% | 542,00 |
| 06.07.2026 | 26,60 | 26,70 | 26,45 | 26,70 | 0,19% | 41,00 |
| 03.07.2026 | 26,70 | 26,75 | 26,65 | 26,65 | 1,33% | - |
| 02.07.2026 | 26,00 | 26,35 | 26,00 | 26,30 | 1,74% | 41,00 |
| 01.07.2026 | 25,85 | 25,95 | 25,70 | 25,85 | 1,17% | 200,00 |
| 30.06.2026 | 25,55 | 25,65 | 25,50 | 25,55 | 0,79% | - |
| 29.06.2026 | 24,80 | 25,55 | 24,65 | 25,35 | 3,89% | - |
| 26.06.2026 | 24,50 | 24,50 | 24,35 | 24,40 | -0,41% | - |
| 25.06.2026 | 24,55 | 24,80 | 24,30 | 24,50 | -2,20% | 22,00 |
| 24.06.2026 | 24,70 | 25,10 | 24,50 | 25,05 | 3,94% | 552,00 |
| 23.06.2026 | 24,45 | 24,50 | 24,10 | 24,10 | -1,43% | - |
| 22.06.2026 | 24,20 | 24,45 | 23,95 | 24,45 | 0,41% | - |
| 19.06.2026 | 24,40 | 24,50 | 24,35 | 24,35 | -0,41% | - |
| 18.06.2026 | 24,50 | 24,55 | 23,95 | 24,45 | 0,62% | 100,00 |
| 17.06.2026 | 24,00 | 24,45 | 23,70 | 24,30 | 2,53% | 1.000,00 |
| 16.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,21% | - |
| 15.06.2026 | 23,65 | 24,25 | 23,50 | 23,75 | 1,06% | - |
| 12.06.2026 | 23,90 | 24,15 | 23,25 | 23,50 | 0,21% | 1.000,00 |
| 11.06.2026 | 23,85 | 24,25 | 23,15 | 23,45 | -2,49% | 180,00 |
| 10.06.2026 | 24,00 | 24,15 | 23,35 | 24,05 | 0,42% | - |
| 09.06.2026 | 23,70 | 25,00 | 23,70 | 23,95 | 1,48% | 250,00 |
| 08.06.2026 | 23,40 | 23,80 | 23,25 | 23,60 | 2,61% | 32,00 |
| 05.06.2026 | 24,00 | 24,00 | 22,95 | 23,00 | -5,54% | - |
| 04.06.2026 | 24,35 | 24,45 | 23,90 | 24,35 | -1,22% | - |
| 03.06.2026 | 24,70 | 25,25 | 24,60 | 24,65 | -1,20% | 1.000,00 |
| 02.06.2026 | 24,90 | 25,00 | 24,75 | 24,95 | 0,40% | - |
| 01.06.2026 | 25,35 | 25,35 | 24,65 | 24,85 | -1,97% | - |
| 29.05.2026 | 25,70 | 25,75 | 24,90 | 25,35 | -0,98% | 4,00 |
| 28.05.2026 | 25,50 | 25,60 | 25,35 | 25,60 | 0,00% | - |
| 27.05.2026 | 25,55 | 25,60 | 25,50 | 25,60 | -0,19% | 1,00 |
| 26.05.2026 | 24,95 | 25,80 | 24,65 | 25,65 | 1,58% | - |
| 25.05.2026 | 24,90 | 25,30 | 24,90 | 25,25 | 0,60% | 30,00 |
| 22.05.2026 | 24,85 | 25,50 | 24,80 | 25,10 | 1,83% | 483,00 |
| 21.05.2026 | 23,45 | 24,65 | 23,35 | 24,65 | 9,31% | 45,00 |
| 20.05.2026 | 22,45 | 22,55 | 22,20 | 22,55 | 0,22% | - |
| 19.05.2026 | 22,35 | 22,50 | 22,35 | 22,50 | 1,81% | - |
| 18.05.2026 | 22,10 | 22,15 | 21,90 | 22,10 | 0,00% | 541,00 |
| 15.05.2026 | 22,55 | 22,60 | 21,95 | 22,10 | -1,78% | 454,00 |
| 14.05.2026 | 22,35 | 22,55 | 22,35 | 22,50 | 0,45% | - |
| 13.05.2026 | 22,20 | 22,45 | 22,20 | 22,40 | -0,22% | - |
| 12.05.2026 | 22,70 | 22,90 | 22,35 | 22,45 | -2,18% | 50,00 |
| 11.05.2026 | 22,75 | 23,30 | 22,60 | 22,95 | 0,66% | 225,00 |
| 08.05.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 0,22% | - |
| 07.05.2026 | 22,75 | 22,80 | 22,75 | 22,75 | 1,56% | - |
| 06.05.2026 | 22,50 | 22,60 | 22,30 | 22,40 | -2,61% | 100,00 |
| 05.05.2026 | 22,95 | 23,00 | 22,95 | 23,00 | -0,65% | - |
| 04.05.2026 | 23,25 | 24,00 | 22,95 | 23,15 | 2,21% | 241,00 |
| 30.04.2026 | 22,90 | 23,35 | 21,55 | 22,65 | 0,22% | 725,00 |
| 29.04.2026 | 22,25 | 22,70 | 22,25 | 22,60 | -0,88% | - |
| 28.04.2026 | 22,75 | 22,80 | 22,70 | 22,80 | 0,66% | - |
| 27.04.2026 | 22,75 | 23,15 | 22,40 | 22,65 | -0,66% | - |
| 24.04.2026 | 23,95 | 24,25 | 22,25 | 22,80 | -5,00% | 300,00 |
| 23.04.2026 | 23,80 | 24,65 | 23,65 | 24,00 | 0,00% | 778,00 |
| 22.04.2026 | 22,45 | 24,30 | 22,35 | 24,00 | 6,67% | 434,00 |
| 21.04.2026 | 23,05 | 23,20 | 22,45 | 22,50 | 4,65% | 988,00 |
| 20.04.2026 | 21,55 | 21,55 | 21,50 | 21,50 | 0,00% | - |
| 17.04.2026 | 20,85 | 21,55 | 20,85 | 21,50 | 5,13% | 330,00 |
| 16.04.2026 | 20,50 | 20,50 | 20,45 | 20,45 | 1,87% | - |
| 15.04.2026 | 20,25 | 20,25 | 20,08 | 20,08 | -0,86% | - |
| 14.04.2026 | 20,15 | 20,30 | 20,15 | 20,25 | 0,25% | - |
| 13.04.2026 | 20,25 | 20,25 | 20,08 | 20,20 | 1,00% | - |
| 10.04.2026 | 19,93 | 20,05 | 19,93 | 20,00 | -0,37% | - |
| 09.04.2026 | 20,05 | 20,15 | 20,05 | 20,08 | 0,12% | - |
| 08.04.2026 | 20,45 | 20,65 | 19,93 | 20,05 | -1,96% | 1.000,00 |
| 07.04.2026 | 20,55 | 20,55 | 20,25 | 20,45 | 2,38% | - |
| 02.04.2026 | 20,03 | 20,25 | 19,98 | 19,98 | 0,13% | - |
| 01.04.2026 | 19,95 | 20,03 | 19,78 | 19,95 | -0,25% | 253,00 |
| 31.03.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | - |
| 30.03.2026 | 19,85 | 20,15 | 19,78 | 19,80 | -0,50% | - |
| 27.03.2026 | 19,93 | 19,98 | 19,80 | 19,90 | 0,63% | - |
| 26.03.2026 | 19,75 | 19,80 | 19,75 | 19,78 | 1,93% | - |
| 25.03.2026 | 19,43 | 19,43 | 19,33 | 19,40 | -1,02% | - |
| 24.03.2026 | 19,35 | 19,60 | 19,18 | 19,60 | 3,70% | - |
| 23.03.2026 | 19,15 | 19,15 | 18,80 | 18,90 | -2,70% | - |
| 20.03.2026 | 19,35 | 19,45 | 19,35 | 19,43 | -0,64% | - |
| 19.03.2026 | 19,65 | 19,65 | 19,48 | 19,55 | 0,00% | - |
| 18.03.2026 | 19,55 | 19,85 | 19,45 | 19,55 | -0,26% | 1,00 |
| 17.03.2026 | 19,30 | 19,90 | 19,30 | 19,60 | 1,82% | - |
| 16.03.2026 | 19,25 | 19,40 | 19,20 | 19,25 | -1,16% | - |
| 13.03.2026 | 19,33 | 19,58 | 19,25 | 19,48 | 1,56% | - |
| 12.03.2026 | 19,28 | 19,28 | 19,18 | 19,18 | 0,92% | - |
| 11.03.2026 | 18,85 | 19,13 | 18,70 | 19,00 | 1,88% | 922,00 |
| 10.03.2026 | 18,73 | 18,78 | 18,48 | 18,65 | 0,81% | - |
| 09.03.2026 | 19,15 | 19,15 | 18,43 | 18,50 | -5,01% | 50,00 |
| 06.03.2026 | 19,63 | 19,63 | 19,35 | 19,48 | 0,26% | - |
| 05.03.2026 | 19,45 | 19,45 | 19,43 | 19,43 | 2,24% | - |
| 04.03.2026 | 19,18 | 19,18 | 19,00 | 19,00 | 1,47% | - |
| 03.03.2026 | 18,68 | 18,90 | 18,58 | 18,73 | 1,22% | - |
| 02.03.2026 | 18,43 | 18,78 | 18,38 | 18,50 | 2,07% | - |
| 27.02.2026 | 18,13 | 18,13 | 18,10 | 18,13 | 1,68% | - |
| 26.02.2026 | 17,70 | 17,83 | 17,45 | 17,83 | -0,28% | - |
| 25.02.2026 | 17,85 | 17,88 | 17,85 | 17,88 | 0,42% | - |
| 24.02.2026 | 17,75 | 18,03 | 17,65 | 17,80 | 0,99% | - |
| 23.02.2026 | 17,73 | 18,03 | 17,53 | 17,63 | -0,14% | - |
| 20.02.2026 | 17,93 | 17,95 | 17,58 | 17,65 | -1,67% | - |
| 19.02.2026 | 17,90 | 18,00 | 17,80 | 17,95 | 0,56% | - |
| 18.02.2026 | 17,73 | 17,93 | 17,63 | 17,85 | -0,97% | - |
| 17.02.2026 | 18,40 | 18,40 | 17,98 | 18,03 | 0,00% | - |