22,360€
0,22%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 22,31 | 22,36 | 22,31 | 22,35 | 0,18% | 3,00 |
| 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 |
| 23.08.2024 | 2,84 | 3,05 | 2,80 | 2,84 | -0,11% | 541,00 |
| 22.08.2024 | 2,95 | 2,99 | 2,82 | 2,84 | -3,62% | 8.703,00 |
| 21.08.2024 | 2,92 | 3,27 | 2,92 | 2,95 | 1,05% | 6.078,00 |
| 20.08.2024 | 2,74 | 2,98 | 2,71 | 2,92 | 6,31% | 4.304,00 |
| 19.08.2024 | 2,73 | 2,85 | 2,66 | 2,74 | 0,81% | 6.192,00 |
| 16.08.2024 | 2,76 | 2,85 | 2,71 | 2,72 | -1,50% | 12.900,00 |
| 15.08.2024 | 2,74 | 3,12 | 2,74 | 2,76 | 0,89% | 17.655,00 |
| 14.08.2024 | 2,73 | 2,76 | 2,64 | 2,74 | 0,15% | - |
| 13.08.2024 | 2,73 | 2,77 | 2,71 | 2,73 | 0,11% | 130,00 |
| 12.08.2024 | 2,88 | 2,90 | 2,69 | 2,73 | -5,22% | - |
| 09.08.2024 | 2,89 | 2,92 | 2,82 | 2,88 | -0,29% | 700,00 |
| 08.08.2024 | 2,84 | 2,94 | 2,78 | 2,89 | 1,81% | 58,00 |
| 07.08.2024 | 2,84 | 2,90 | 2,79 | 2,84 | 0,25% | - |
| 06.08.2024 | 2,77 | 2,88 | 2,74 | 2,83 | 2,15% | 715,00 |
| 05.08.2024 | 2,88 | 2,88 | 2,61 | 2,77 | -3,70% | 5.000,00 |
| 02.08.2024 | 2,99 | 2,99 | 2,81 | 2,88 | -3,70% | 340,00 |
| 01.08.2024 | 3,22 | 3,31 | 2,94 | 2,99 | -6,08% | 2.411,00 |
| 31.07.2024 | 3,19 | 3,34 | 3,18 | 3,18 | -0,39% | 151,00 |
| 30.07.2024 | 3,30 | 3,35 | 3,08 | 3,19 | -2,49% | - |
| 29.07.2024 | 3,45 | 3,48 | 3,24 | 3,28 | -4,92% | - |
| 26.07.2024 | 3,60 | 3,67 | 3,33 | 3,45 | -4,17% | 28,00 |
| 25.07.2024 | 3,68 | 3,79 | 3,46 | 3,60 | -2,19% | 1.009,00 |
| 24.07.2024 | 3,48 | 3,79 | 3,39 | 3,68 | 5,54% | 2.920,00 |
| 23.07.2024 | 3,18 | 3,51 | 3,15 | 3,48 | 9,48% | - |
| 22.07.2024 | 3,10 | 3,20 | 3,07 | 3,18 | 2,60% | 2.000,00 |
| 19.07.2024 | 3,20 | 3,22 | 2,96 | 3,10 | -3,05% | 2,00 |
| 18.07.2024 | 3,34 | 3,52 | 3,15 | 3,20 | -4,52% | 4.152,00 |
| 17.07.2024 | 3,51 | 3,59 | 3,34 | 3,35 | -4,56% | - |
| 16.07.2024 | 3,58 | 3,73 | 3,51 | 3,51 | -1,83% | 458,00 |
| 15.07.2024 | 3,37 | 3,59 | 3,27 | 3,58 | 6,70% | - |
| 12.07.2024 | 3,29 | 3,42 | 3,27 | 3,35 | 1,71% | 31,00 |
| 11.07.2024 | 3,26 | 3,39 | 3,18 | 3,29 | 1,79% | 1.234,00 |
| 10.07.2024 | 3,15 | 3,40 | 3,13 | 3,24 | 2,79% | - |
| 09.07.2024 | 2,99 | 3,18 | 2,89 | 3,15 | 5,34% | 2.417,00 |
| 08.07.2024 | 3,49 | 3,72 | 2,92 | 2,99 | -12,79% | 4.549,00 |
| 05.07.2024 | 3,25 | 3,84 | 3,21 | 3,43 | 5,46% | 4.667,00 |
| 04.07.2024 | 3,24 | 3,28 | 3,24 | 3,25 | 0,31% | 581,00 |
| 03.07.2024 | 2,88 | 3,28 | 2,88 | 3,24 | 12,85% | 12.168,00 |
| 02.07.2024 | 2,67 | 2,90 | 2,67 | 2,87 | 7,25% | 1.000,00 |
| 01.07.2024 | 2,63 | 2,73 | 2,62 | 2,68 | 1,17% | 450,00 |
| 28.06.2024 | 2,55 | 2,67 | 2,53 | 2,65 | 3,93% | - |
| 27.06.2024 | 2,54 | 2,56 | 2,50 | 2,55 | 0,16% | - |
| 26.06.2024 | 2,51 | 2,55 | 2,46 | 2,54 | 1,25% | 1.600,00 |
| 25.06.2024 | 2,51 | 2,54 | 2,44 | 2,51 | -0,02% | 50,00 |
| 24.06.2024 | 2,68 | 2,74 | 2,49 | 2,51 | -6,29% | - |