21,290$
-1,89%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,69 | 21,74 | 21,21 | 21,30 | -1,87% | 506.221,00 |
| 12.02.2026 | 21,90 | 22,12 | 21,39 | 21,70 | -0,85% | 463.860,00 |
| 11.02.2026 | 21,13 | 21,95 | 20,98 | 21,89 | 2,58% | 578.708,00 |
| 10.02.2026 | 21,17 | 21,71 | 20,99 | 21,34 | 1,89% | 1.266.445,00 |
| 09.02.2026 | 21,78 | 21,78 | 20,87 | 20,94 | -3,39% | 748.709,00 |
| 06.02.2026 | 22,16 | 22,50 | 21,14 | 21,68 | -4,03% | 1.295.216,00 |
| 05.02.2026 | 20,65 | 23,56 | 20,64 | 22,59 | 9,05% | 6.440.584,00 |
| 04.02.2026 | 20,27 | 21,09 | 19,91 | 20,71 | 2,78% | 1.313.004,00 |
| 03.02.2026 | 20,42 | 20,47 | 19,85 | 20,15 | -1,06% | 576.066,00 |
| 02.02.2026 | 20,36 | 20,78 | 20,16 | 20,37 | 0,12% | 334.160,00 |
| 30.01.2026 | 19,93 | 20,44 | 19,93 | 20,34 | 1,40% | 781.959,00 |
| 29.01.2026 | 20,10 | 20,22 | 19,77 | 20,06 | -0,47% | 407.969,00 |
| 28.01.2026 | 20,17 | 20,32 | 20,06 | 20,16 | -0,17% | 436.365,00 |
| 27.01.2026 | 20,50 | 20,58 | 20,07 | 20,19 | -1,34% | 531.613,00 |
| 26.01.2026 | 20,52 | 20,68 | 20,40 | 20,47 | -0,24% | 229.485,00 |
| 23.01.2026 | 20,71 | 20,85 | 20,43 | 20,52 | -0,70% | 457.759,00 |
| 22.01.2026 | 20,58 | 20,98 | 20,53 | 20,66 | 0,63% | 452.675,00 |
| 21.01.2026 | 20,27 | 20,54 | 20,03 | 20,53 | 1,96% | 600.053,00 |
| 20.01.2026 | 20,12 | 20,53 | 19,98 | 20,14 | -1,54% | 577.458,00 |
| 16.01.2026 | 20,99 | 20,99 | 20,20 | 20,45 | -2,25% | 647.500,00 |
| 15.01.2026 | 21,11 | 21,21 | 20,78 | 20,92 | -0,85% | 348.093,00 |
| 14.01.2026 | 20,85 | 21,17 | 20,78 | 21,10 | 1,25% | 387.706,00 |
| 13.01.2026 | 21,07 | 21,14 | 20,71 | 20,84 | -0,57% | 476.881,00 |
| 12.01.2026 | 21,75 | 21,81 | 20,89 | 20,96 | -3,81% | 261.116,00 |
| 09.01.2026 | 21,58 | 21,98 | 21,22 | 21,79 | 1,70% | 453.434,00 |
| 08.01.2026 | 21,00 | 21,73 | 20,95 | 21,43 | 1,88% | 285.184,00 |
| 07.01.2026 | 21,57 | 21,70 | 21,01 | 21,03 | -2,75% | 478.836,00 |
| 06.01.2026 | 21,01 | 21,65 | 20,88 | 21,63 | 2,56% | 476.532,00 |
| 05.01.2026 | 20,58 | 21,31 | 20,55 | 21,09 | 2,83% | 316.662,00 |
| 02.01.2026 | 20,11 | 20,67 | 20,06 | 20,51 | 2,55% | 493.765,00 |
| 31.12.2025 | 20,26 | 20,26 | 19,98 | 20,00 | -1,11% | 661.012,00 |
| 30.12.2025 | 20,30 | 20,41 | 20,19 | 20,22 | -0,57% | 405.581,00 |
| 29.12.2025 | 20,60 | 20,60 | 20,22 | 20,34 | -1,24% | 257.036,00 |
| 26.12.2025 | 20,63 | 20,80 | 20,55 | 20,59 | -0,34% | 294.494,00 |
| 24.12.2025 | 20,45 | 20,70 | 20,41 | 20,66 | 1,08% | 154.910,00 |
| 23.12.2025 | 20,75 | 20,75 | 20,31 | 20,44 | -1,14% | 425.660,00 |
| 22.12.2025 | 20,77 | 20,87 | 20,63 | 20,68 | -0,48% | 355.068,00 |
| 19.12.2025 | 21,27 | 21,27 | 20,61 | 20,78 | -2,17% | 429.165,00 |
| 18.12.2025 | 21,77 | 21,92 | 21,15 | 21,24 | -2,19% | 356.308,00 |
| 17.12.2025 | 21,57 | 21,97 | 21,51 | 21,71 | 0,98% | 306.254,00 |
| 16.12.2025 | 21,57 | 21,80 | 21,30 | 21,50 | -0,14% | 341.815,00 |
| 15.12.2025 | 21,88 | 21,95 | 21,45 | 21,53 | -0,99% | 401.662,00 |
| 12.12.2025 | 22,18 | 22,18 | 21,70 | 21,75 | -1,43% | 168.957,00 |
| 11.12.2025 | 22,18 | 22,52 | 22,04 | 22,06 | -1,12% | 287.429,00 |
| 10.12.2025 | 21,99 | 22,55 | 21,85 | 22,31 | 1,80% | 499.864,00 |
| 09.12.2025 | 21,77 | 22,14 | 21,73 | 21,92 | 0,85% | 253.972,00 |
| 08.12.2025 | 22,06 | 22,09 | 21,61 | 21,73 | -1,33% | 252.597,00 |
| 05.12.2025 | 21,58 | 22,31 | 21,39 | 22,02 | 2,08% | 467.680,00 |
| 04.12.2025 | 21,34 | 21,72 | 21,32 | 21,58 | 1,15% | 341.453,00 |
| 03.12.2025 | 20,92 | 21,44 | 20,90 | 21,33 | 2,28% | 277.481,00 |
| 02.12.2025 | 20,84 | 20,96 | 20,52 | 20,86 | -0,50% | 359.787,00 |
| 01.12.2025 | 21,17 | 21,18 | 20,79 | 20,96 | -1,34% | 99.064,00 |
| 28.11.2025 | 21,02 | 21,28 | 20,86 | 21,25 | 1,53% | 248.480,00 |
| 26.11.2025 | 20,98 | 21,28 | 20,93 | 20,93 | -0,26% | 505.780,00 |
| 25.11.2025 | 20,92 | 21,22 | 20,92 | 20,98 | 0,19% | 265.958,00 |
| 24.11.2025 | 20,58 | 20,97 | 20,37 | 20,94 | 2,15% | 308.016,00 |
| 21.11.2025 | 19,95 | 20,68 | 19,92 | 20,50 | 2,96% | 595.320,00 |
| 20.11.2025 | 20,91 | 20,97 | 19,84 | 19,91 | -3,91% | 463.790,00 |
| 19.11.2025 | 20,99 | 21,15 | 20,52 | 20,72 | -1,00% | 380.879,00 |
| 18.11.2025 | 21,10 | 21,10 | 20,25 | 20,93 | -0,83% | 822.662,00 |
| 17.11.2025 | 21,61 | 21,71 | 21,02 | 21,11 | -1,86% | 228.778,00 |
| 14.11.2025 | 21,47 | 21,55 | 21,23 | 21,51 | -0,35% | 430.815,00 |
| 13.11.2025 | 21,58 | 21,98 | 21,56 | 21,58 | -0,46% | 274.670,00 |
| 12.11.2025 | 21,70 | 21,80 | 21,56 | 21,68 | -0,16% | 447.904,00 |
| 11.11.2025 | 21,67 | 21,89 | 21,60 | 21,72 | -0,05% | 330.621,00 |
| 10.11.2025 | 21,81 | 21,83 | 21,58 | 21,73 | 0,07% | 255.983,00 |
| 07.11.2025 | 21,48 | 21,72 | 21,39 | 21,71 | 0,37% | 488.561,00 |
| 06.11.2025 | 22,13 | 22,30 | 21,50 | 21,63 | -2,22% | 389.744,00 |
| 05.11.2025 | 21,58 | 22,48 | 21,58 | 22,12 | 1,42% | 541.890,00 |
| 04.11.2025 | 21,65 | 22,01 | 21,57 | 21,81 | -0,39% | 612.337,00 |
| 03.11.2025 | 21,62 | 21,90 | 21,27 | 21,90 | 1,06% | 262.459,00 |
| 31.10.2025 | 22,98 | 22,98 | 21,46 | 21,67 | -6,56% | 990.986,00 |
| 30.10.2025 | 21,13 | 23,48 | 21,01 | 23,19 | 10,09% | 888.394,00 |
| 29.10.2025 | 21,54 | 21,54 | 20,95 | 21,06 | -1,61% | 697.854,00 |
| 28.10.2025 | 21,63 | 21,73 | 21,32 | 21,41 | -1,02% | 402.518,00 |
| 27.10.2025 | 21,51 | 21,70 | 21,38 | 21,63 | 1,05% | 158.449,00 |
| 24.10.2025 | 21,48 | 21,58 | 21,28 | 21,40 | 0,35% | 368.881,00 |
| 23.10.2025 | 21,75 | 21,85 | 21,26 | 21,33 | -2,00% | 372.859,00 |
| 22.10.2025 | 22,20 | 22,30 | 21,66 | 21,76 | -1,96% | 334.991,00 |
| 21.10.2025 | 21,65 | 22,48 | 21,63 | 22,20 | 3,86% | 240.036,00 |
| 17.10.2025 | 20,91 | 21,44 | 20,91 | 21,37 | 0,26% | 427.469,00 |
| 16.10.2025 | 21,93 | 22,07 | 21,24 | 21,32 | -2,56% | 702.050,00 |
| 15.10.2025 | 21,92 | 22,03 | 21,39 | 21,88 | 0,39% | 448.142,00 |
| 14.10.2025 | 21,23 | 21,95 | 21,11 | 21,79 | 1,54% | 474.900,00 |
| 13.10.2025 | 21,20 | 21,54 | 21,04 | 21,46 | 2,53% | 197.538,00 |
| 10.10.2025 | 22,17 | 22,18 | 20,86 | 20,93 | -5,40% | 606.304,00 |
| 09.10.2025 | 22,61 | 22,99 | 22,12 | 22,13 | -1,99% | 226.458,00 |
| 08.10.2025 | 22,88 | 22,91 | 22,52 | 22,58 | -1,07% | 375.558,00 |
| 07.10.2025 | 22,76 | 23,30 | 22,46 | 22,82 | 0,33% | 280.033,00 |
| 06.10.2025 | 23,39 | 23,42 | 22,69 | 22,75 | -2,30% | 163.202,00 |
| 03.10.2025 | 22,73 | 24,05 | 22,70 | 23,28 | 2,96% | 592.790,00 |
| 02.10.2025 | 22,81 | 22,81 | 22,41 | 22,61 | -0,15% | 279.207,00 |
| 01.10.2025 | 23,20 | 23,42 | 22,59 | 22,65 | -2,73% | 423.688,00 |
| 30.09.2025 | 22,65 | 23,31 | 22,65 | 23,28 | 2,65% | 431.885,00 |
| 29.09.2025 | 22,89 | 22,90 | 22,39 | 22,68 | -0,09% | 156.263,00 |
| 26.09.2025 | 22,35 | 22,82 | 22,35 | 22,70 | 1,41% | 416.279,00 |
| 25.09.2025 | 22,47 | 22,49 | 22,16 | 22,39 | -0,82% | 320.919,00 |
| 24.09.2025 | 23,05 | 23,16 | 22,51 | 22,57 | -2,10% | 279.488,00 |
| 23.09.2025 | 23,08 | 23,39 | 22,96 | 23,06 | 0,24% | 232.000,00 |
| 22.09.2025 | 23,00 | 23,48 | 22,95 | 23,00 | -0,48% | 217.201,00 |