20,350€
1,62%
Echtzeit-Aktienkurs SiriusXM Holdings Inc
Bid:
Ask:
Aktienkurse zur SiriusXM Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 20,79 | 21,09 | 20,25 | 20,36 | -2,40% | - |
| 31.03.2025 | 20,99 | 21,03 | 20,39 | 20,86 | -0,67% | 341,00 |
| 28.03.2025 | 22,11 | 22,12 | 20,75 | 21,00 | -4,89% | 50,00 |
| 27.03.2025 | 22,30 | 22,35 | 21,67 | 22,08 | -0,94% | 355,00 |
| 26.03.2025 | 22,35 | 22,63 | 22,10 | 22,29 | -0,58% | 420,00 |
| 25.03.2025 | 22,11 | 22,57 | 21,95 | 22,42 | 1,08% | 485,00 |
| 24.03.2025 | 21,49 | 22,54 | 21,49 | 22,18 | 2,35% | 20,00 |
| 21.03.2025 | 21,25 | 21,75 | 21,05 | 21,67 | 2,02% | - |
| 20.03.2025 | 21,25 | 21,65 | 21,07 | 21,24 | 0,28% | 50,00 |
| 19.03.2025 | 20,64 | 21,40 | 20,64 | 21,18 | 2,32% | 120,00 |
| 18.03.2025 | 21,13 | 21,38 | 20,52 | 20,70 | -1,85% | 1.510,00 |
| 17.03.2025 | 20,63 | 21,29 | 20,63 | 21,09 | 1,39% | 40,00 |
| 14.03.2025 | 20,15 | 20,88 | 20,15 | 20,80 | 3,38% | - |
| 13.03.2025 | 20,71 | 21,00 | 19,97 | 20,12 | -2,57% | 125,00 |
| 12.03.2025 | 20,79 | 21,30 | 20,35 | 20,65 | -0,53% | - |
| 11.03.2025 | 22,44 | 22,68 | 20,09 | 20,76 | -7,49% | - |
| 10.03.2025 | 23,29 | 23,29 | 22,41 | 22,44 | -3,53% | 11,00 |
| 07.03.2025 | 21,88 | 23,37 | 21,73 | 23,26 | 5,68% | 260,00 |
| 06.03.2025 | 21,53 | 22,25 | 21,23 | 22,01 | 2,28% | 410,00 |
| 05.03.2025 | 22,47 | 22,60 | 21,25 | 21,52 | -3,63% | 130,00 |
| 04.03.2025 | 23,04 | 23,04 | 21,98 | 22,33 | -2,66% | 780,00 |
| 03.03.2025 | 23,34 | 23,53 | 22,79 | 22,94 | -1,67% | - |
| 28.02.2025 | 23,01 | 23,55 | 22,67 | 23,33 | 1,57% | 80,00 |
| 27.02.2025 | 23,10 | 23,51 | 22,86 | 22,97 | 0,04% | 25,00 |
| 26.02.2025 | 23,32 | 23,54 | 22,80 | 22,96 | -1,50% | - |
| 25.02.2025 | 23,92 | 24,06 | 23,10 | 23,31 | -2,43% | 50,00 |
| 24.02.2025 | 23,70 | 24,49 | 23,70 | 23,89 | 0,84% | - |
| 21.02.2025 | 24,01 | 24,31 | 23,44 | 23,69 | -1,29% | 282,00 |
| 20.02.2025 | 24,26 | 24,60 | 23,92 | 24,00 | -0,74% | 190,00 |
| 19.02.2025 | 25,39 | 25,56 | 23,97 | 24,18 | -4,88% | 100,00 |
| 18.02.2025 | 26,16 | 26,51 | 25,26 | 25,42 | -3,46% | 100,00 |
| 17.02.2025 | 26,05 | 27,04 | 25,81 | 26,33 | 1,78% | 1.393,00 |
| 14.02.2025 | 25,27 | 25,89 | 25,21 | 25,87 | 2,25% | 1.677,00 |
| 13.02.2025 | 24,91 | 25,63 | 24,53 | 25,30 | 1,85% | 281,00 |
| 12.02.2025 | 25,03 | 25,28 | 24,56 | 24,84 | -0,80% | 160,00 |
| 11.02.2025 | 25,13 | 25,37 | 24,30 | 25,04 | -0,32% | 1.228,00 |
| 10.02.2025 | 24,87 | 25,78 | 24,59 | 25,12 | 1,99% | 165,00 |
| 07.02.2025 | 24,79 | 25,01 | 24,19 | 24,63 | -1,28% | 730,00 |
| 06.02.2025 | 24,76 | 25,37 | 24,54 | 24,95 | 0,69% | 1.033,00 |
| 05.02.2025 | 23,74 | 24,80 | 23,47 | 24,78 | 4,42% | 1.798,00 |
| 04.02.2025 | 23,80 | 24,23 | 23,19 | 23,73 | 1,89% | 2.846,00 |
| 03.02.2025 | 22,75 | 23,55 | 22,34 | 23,29 | 0,43% | 107,00 |
| 31.01.2025 | 22,22 | 23,29 | 22,18 | 23,19 | 4,22% | 977,00 |
| 30.01.2025 | 21,00 | 22,51 | 20,79 | 22,25 | 6,26% | 2.000,00 |
| 29.01.2025 | 21,11 | 21,46 | 20,82 | 20,94 | -0,95% | 130,00 |
| 28.01.2025 | 20,83 | 21,26 | 20,80 | 21,14 | 1,44% | 2,00 |
| 27.01.2025 | 20,83 | 20,98 | 20,39 | 20,84 | -0,48% | 25,00 |
| 24.01.2025 | 21,23 | 21,23 | 20,76 | 20,94 | -1,46% | 500,00 |
| 23.01.2025 | 21,26 | 21,34 | 20,91 | 21,25 | 0,00% | - |
| 22.01.2025 | 21,29 | 21,60 | 20,93 | 21,25 | -0,23% | 141,00 |
| 21.01.2025 | 21,44 | 21,93 | 21,25 | 21,30 | -0,65% | - |
| 20.01.2025 | 21,56 | 21,61 | 21,25 | 21,44 | -1,06% | 157,00 |
| 17.01.2025 | 21,29 | 21,69 | 21,11 | 21,67 | 1,74% | - |
| 16.01.2025 | 20,96 | 21,32 | 20,85 | 21,30 | 1,62% | 45,00 |
| 15.01.2025 | 20,77 | 21,36 | 20,72 | 20,96 | 1,16% | 2,00 |
| 14.01.2025 | 20,39 | 20,92 | 20,39 | 20,72 | 1,27% | 133,00 |
| 13.01.2025 | 20,41 | 20,84 | 20,16 | 20,46 | 0,44% | - |
| 10.01.2025 | 21,37 | 21,41 | 20,34 | 20,37 | -4,63% | 150,00 |
| 09.01.2025 | 20,94 | 21,38 | 20,84 | 21,36 | 2,10% | 924,00 |
| 08.01.2025 | 22,31 | 22,62 | 20,89 | 20,92 | -6,23% | 303,00 |
| 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 |