24,600€
-0,40%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,70 | 24,85 | 24,40 | 24,80 | 0,40% | - |
| 08.09.2026 | 24,60 | 25,05 | 24,55 | 24,70 | -0,80% | - |
| 07.09.2026 | 25,00 | 25,00 | 24,90 | 24,90 | -0,60% | - |
| 04.09.2026 | 25,60 | 25,80 | 25,05 | 25,05 | -2,34% | 152,00 |
| 03.09.2026 | 25,60 | 25,95 | 25,30 | 25,65 | 1,18% | - |
| 02.09.2026 | 23,95 | 25,40 | 23,80 | 25,35 | 4,75% | - |
| 01.09.2026 | 24,25 | 24,30 | 24,15 | 24,20 | -0,21% | - |
| 31.08.2026 | 24,55 | 24,60 | 24,15 | 24,25 | -1,22% | - |
| 28.08.2026 | 24,45 | 24,70 | 24,30 | 24,55 | 0,82% | - |
| 27.08.2026 | 24,25 | 24,60 | 24,25 | 24,35 | -0,41% | - |
| 26.08.2026 | 24,70 | 24,75 | 24,35 | 24,45 | 0,41% | 4,00 |
| 25.08.2026 | 24,20 | 24,45 | 24,20 | 24,35 | -0,81% | - |
| 24.08.2026 | 24,55 | 24,55 | 24,50 | 24,55 | -0,61% | - |
| 21.08.2026 | 24,30 | 24,75 | 24,15 | 24,70 | 1,23% | - |
| 20.08.2026 | 24,45 | 24,60 | 24,40 | 24,40 | -1,01% | - |
| 19.08.2026 | 24,75 | 25,00 | 24,45 | 24,65 | -0,60% | - |
| 18.08.2026 | 25,15 | 25,25 | 24,65 | 24,80 | -1,20% | - |
| 17.08.2026 | 24,45 | 25,35 | 24,30 | 25,10 | 3,72% | 50,00 |
| 14.08.2026 | 24,35 | 24,35 | 24,20 | 24,20 | -0,41% | - |
| 13.08.2026 | 24,65 | 24,95 | 24,30 | 24,30 | -1,42% | - |
| 12.08.2026 | 24,85 | 24,90 | 24,35 | 24,65 | -0,20% | - |
| 11.08.2026 | 25,00 | 25,05 | 24,55 | 24,70 | -0,60% | 41,00 |
| 10.08.2026 | 25,40 | 25,75 | 24,80 | 24,85 | -3,50% | 170,00 |
| 07.08.2026 | 26,00 | 26,05 | 25,60 | 25,75 | -1,15% | - |
| 06.08.2026 | 26,55 | 26,80 | 25,95 | 26,05 | -1,70% | - |
| 05.08.2026 | 26,80 | 26,80 | 26,10 | 26,50 | -0,19% | - |
| 04.08.2026 | 26,65 | 26,70 | 26,05 | 26,55 | -0,75% | - |
| 03.08.2026 | 25,70 | 26,75 | 25,70 | 26,75 | 2,69% | 110,00 |
| 31.07.2026 | 26,90 | 27,20 | 25,95 | 26,05 | -2,62% | - |
| 30.07.2026 | 28,40 | 28,40 | 24,55 | 26,75 | -4,97% | 1.002,00 |
| 29.07.2026 | 27,75 | 28,45 | 27,70 | 28,15 | 2,55% | 125,00 |
| 28.07.2026 | 27,45 | 27,85 | 27,35 | 27,45 | 4,17% | - |
| 27.07.2026 | 26,25 | 26,35 | 26,25 | 26,35 | 0,19% | - |
| 24.07.2026 | 26,25 | 26,55 | 25,95 | 26,30 | 2,14% | - |
| 23.07.2026 | 26,10 | 26,30 | 25,65 | 25,75 | -2,28% | 1,00 |
| 22.07.2026 | 26,60 | 26,75 | 26,25 | 26,35 | -0,75% | 96,00 |
| 21.07.2026 | 26,85 | 27,00 | 26,40 | 26,55 | -1,30% | - |
| 20.07.2026 | 26,50 | 27,00 | 26,50 | 26,90 | -0,92% | 10,00 |
| 17.07.2026 | 27,10 | 27,20 | 27,10 | 27,15 | 1,31% | - |
| 16.07.2026 | 26,75 | 26,80 | 26,65 | 26,80 | 0,75% | - |
| 15.07.2026 | 26,65 | 26,65 | 26,55 | 26,60 | -1,12% | - |
| 14.07.2026 | 26,85 | 26,95 | 26,85 | 26,90 | 1,13% | - |
| 13.07.2026 | 26,65 | 26,65 | 26,50 | 26,60 | -1,12% | - |
| 10.07.2026 | 26,85 | 27,00 | 26,40 | 26,90 | 0,94% | - |
| 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 |