21,440$
1,95%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 20,90 | 21,42 | 20,90 | 21,34 | 1,47% | 331.638,00 |
| 23.04.2025 | 20,76 | 21,81 | 20,76 | 21,03 | 3,55% | 498.294,00 |
| 22.04.2025 | 20,35 | 20,49 | 20,09 | 20,31 | 0,64% | 368.648,00 |
| 21.04.2025 | 20,14 | 20,27 | 19,82 | 20,18 | -0,74% | 222.622,00 |
| 17.04.2025 | 20,40 | 20,54 | 20,03 | 20,33 | 1,25% | 543.969,00 |
| 16.04.2025 | 20,40 | 20,41 | 19,83 | 20,08 | -1,67% | 449.044,00 |
| 15.04.2025 | 20,59 | 20,78 | 20,28 | 20,42 | -1,40% | 410.268,00 |
| 14.04.2025 | 20,29 | 20,86 | 20,20 | 20,71 | 3,55% | 282.624,00 |
| 11.04.2025 | 20,10 | 20,11 | 19,32 | 20,00 | -0,42% | 535.844,00 |
| 10.04.2025 | 20,68 | 20,70 | 19,73 | 20,09 | -3,78% | 789.643,00 |
| 09.04.2025 | 19,23 | 21,64 | 19,23 | 20,88 | 7,77% | 1.234.136,00 |
| 08.04.2025 | 20,88 | 21,10 | 18,94 | 19,37 | -4,84% | 704.310,00 |
| 07.04.2025 | 18,98 | 21,31 | 18,70 | 20,36 | 4,41% | 617.278,00 |
| 04.04.2025 | 20,23 | 20,55 | 19,02 | 19,50 | -7,74% | 802.588,00 |
| 03.04.2025 | 21,90 | 21,90 | 20,95 | 21,13 | -5,35% | 618.005,00 |
| 02.04.2025 | 21,88 | 22,64 | 21,75 | 22,33 | 1,71% | 381.731,00 |
| 01.04.2025 | 22,51 | 22,53 | 21,84 | 21,95 | -2,62% | 420.536,00 |
| 31.03.2025 | 22,47 | 22,71 | 22,05 | 22,54 | -0,88% | 305.765,00 |
| 28.03.2025 | 23,79 | 23,80 | 22,46 | 22,74 | -4,53% | 548.027,00 |
| 27.03.2025 | 23,81 | 24,09 | 23,39 | 23,82 | -0,52% | 395.779,00 |
| 26.03.2025 | 24,12 | 24,28 | 23,76 | 23,95 | -1,18% | 382.083,00 |
| 25.03.2025 | 24,12 | 24,40 | 23,97 | 24,23 | 1,08% | 302.139,00 |
| 24.03.2025 | 23,70 | 24,31 | 23,50 | 23,97 | 2,09% | 233.595,00 |
| 21.03.2025 | 23,00 | 23,53 | 22,86 | 23,48 | 1,87% | 436.631,00 |
| 20.03.2025 | 23,05 | 23,43 | 22,90 | 23,05 | -0,09% | 395.170,00 |
| 19.03.2025 | 22,78 | 23,31 | 22,70 | 23,07 | 1,88% | 306.293,00 |
| 18.03.2025 | 23,00 | 23,00 | 22,46 | 22,65 | -1,76% | 378.329,00 |
| 17.03.2025 | 22,56 | 23,25 | 22,56 | 23,05 | 1,65% | 195.260,00 |
| 14.03.2025 | 22,07 | 22,69 | 22,07 | 22,68 | 3,92% | 386.839,00 |
| 13.03.2025 | 22,49 | 22,77 | 21,68 | 21,82 | -3,07% | 538.092,00 |
| 12.03.2025 | 22,81 | 23,10 | 22,23 | 22,51 | -0,82% | 583.554,00 |
| 11.03.2025 | 24,50 | 24,51 | 21,95 | 22,70 | -7,01% | 1.429.463,00 |
| 10.03.2025 | 25,01 | 25,01 | 24,26 | 24,41 | -3,33% | 374.498,00 |
| 07.03.2025 | 23,81 | 25,35 | 23,61 | 25,25 | 6,29% | 795.961,00 |
| 06.03.2025 | 23,08 | 24,12 | 22,98 | 23,75 | 2,19% | 959.210,00 |
| 05.03.2025 | 23,96 | 24,00 | 22,93 | 23,24 | -1,73% | 705.518,00 |
| 04.03.2025 | 23,76 | 24,10 | 23,10 | 23,65 | -1,62% | 825.875,00 |
| 03.03.2025 | 24,37 | 24,68 | 23,88 | 24,04 | -0,54% | 198.736,00 |
| 28.02.2025 | 23,91 | 24,53 | 23,62 | 24,17 | 1,00% | 417.865,00 |
| 27.02.2025 | 24,25 | 24,53 | 23,82 | 23,93 | -0,58% | 328.949,00 |
| 26.02.2025 | 24,62 | 24,67 | 23,94 | 24,07 | -1,84% | 474.849,00 |
| 25.02.2025 | 24,96 | 25,26 | 24,27 | 24,52 | -1,94% | 432.955,00 |
| 24.02.2025 | 24,95 | 25,66 | 24,84 | 25,01 | 1,01% | 284.790,00 |
| 21.02.2025 | 25,30 | 25,40 | 24,52 | 24,76 | -1,77% | 480.241,00 |
| 20.02.2025 | 25,29 | 25,73 | 25,12 | 25,20 | 0,04% | 434.943,00 |
| 19.02.2025 | 26,49 | 26,49 | 24,97 | 25,19 | -5,14% | 629.300,00 |
| 18.02.2025 | 27,50 | 27,50 | 26,39 | 26,56 | -2,14% | 510.711,00 |
| 14.02.2025 | 26,52 | 27,16 | 26,48 | 27,14 | 2,59% | 468.911,00 |
| 13.02.2025 | 25,82 | 26,73 | 25,70 | 26,45 | 2,48% | 550.128,00 |
| 12.02.2025 | 26,08 | 26,11 | 25,41 | 25,81 | -0,54% | 439.057,00 |
| 11.02.2025 | 25,80 | 26,20 | 25,10 | 25,95 | 0,37% | 435.442,00 |
| 10.02.2025 | 25,52 | 26,57 | 25,33 | 25,86 | 1,71% | 353.785,00 |
| 07.02.2025 | 25,95 | 25,95 | 25,10 | 25,42 | -1,97% | 623.216,00 |
| 06.02.2025 | 25,95 | 26,32 | 25,49 | 25,93 | 0,54% | 789.980,00 |
| 05.02.2025 | 24,82 | 25,83 | 24,46 | 25,79 | 4,75% | 8.692.419,00 |
| 04.02.2025 | 24,82 | 24,83 | 24,06 | 24,62 | 2,58% | 10.058.131,00 |
| 03.02.2025 | 23,39 | 24,23 | 22,87 | 24,00 | -0,04% | 8.417.268,00 |
| 31.01.2025 | 23,27 | 24,14 | 23,13 | 24,01 | 3,89% | 10.841.358,00 |
| 30.01.2025 | 21,99 | 23,46 | 21,99 | 23,11 | 5,82% | 12.564.543,00 |
| 29.01.2025 | 22,00 | 22,32 | 21,66 | 21,84 | -1,00% | 6.166.658,00 |
| 28.01.2025 | 21,91 | 22,18 | 21,71 | 22,06 | 0,78% | 4.031.728,00 |
| 27.01.2025 | 21,68 | 22,07 | 21,45 | 21,89 | -0,32% | 4.682.240,00 |
| 24.01.2025 | 22,15 | 22,25 | 21,80 | 21,96 | -0,77% | 3.889.683,00 |
| 23.01.2025 | 22,12 | 22,22 | 21,82 | 22,13 | 0,14% | 4.312.565,00 |
| 22.01.2025 | 22,21 | 22,39 | 21,82 | 22,10 | -0,41% | 4.249.222,00 |
| 21.01.2025 | 22,48 | 22,80 | 22,13 | 22,19 | -0,36% | 3.571.952,00 |
| 17.01.2025 | 22,13 | 22,30 | 21,88 | 22,27 | 1,55% | 4.156.789,00 |
| 16.01.2025 | 21,48 | 21,97 | 21,40 | 21,93 | 1,72% | 3.380.672,00 |
| 15.01.2025 | 21,72 | 22,10 | 21,55 | 21,56 | 1,17% | 3.209.881,00 |
| 14.01.2025 | 21,20 | 21,52 | 20,94 | 21,31 | 1,96% | 3.544.050,00 |
| 13.01.2025 | 20,79 | 21,25 | 20,58 | 20,90 | 0,36% | 5.229.142,00 |
| 10.01.2025 | 21,50 | 21,57 | 20,82 | 20,83 | -3,36% | 6.550.887,00 |
| 08.01.2025 | 22,71 | 22,72 | 21,54 | 21,55 | -6,71% | 8.419.267,00 |
| 07.01.2025 | 23,30 | 23,65 | 22,91 | 23,10 | -0,13% | 5.239.414,00 |
| 06.01.2025 | 22,76 | 23,30 | 22,64 | 23,13 | 3,44% | 6.238.458,00 |
| 03.01.2025 | 22,17 | 22,51 | 22,05 | 22,36 | 1,18% | 4.360.195,00 |
| 02.01.2025 | 22,87 | 22,89 | 22,08 | 22,10 | -3,07% | 5.339.758,00 |
| 31.12.2024 | 22,94 | 23,12 | 22,46 | 22,80 | 0,00% | 4.697.479,00 |
| 30.12.2024 | 23,00 | 23,08 | 22,45 | 22,80 | -1,43% | 5.011.882,00 |
| 27.12.2024 | 23,46 | 23,48 | 22,89 | 23,13 | -1,32% | 3.814.082,00 |
| 26.12.2024 | 23,42 | 23,59 | 23,22 | 23,44 | 0,17% | 3.820.048,00 |
| 24.12.2024 | 23,30 | 23,69 | 23,05 | 23,40 | 0,60% | 2.320.597,00 |
| 23.12.2024 | 23,49 | 23,86 | 23,11 | 23,26 | 0,78% | 5.971.083,00 |
| 20.12.2024 | 21,15 | 23,20 | 20,97 | 23,08 | 12,15% | 14.544.182,00 |
| 19.12.2024 | 21,51 | 21,60 | 20,47 | 20,58 | -4,32% | 10.851.861,00 |
| 18.12.2024 | 22,47 | 22,65 | 21,46 | 21,51 | -3,72% | 8.406.103,00 |
| 17.12.2024 | 22,61 | 22,62 | 21,79 | 22,34 | -1,33% | 11.153.644,00 |
| 16.12.2024 | 24,10 | 24,19 | 22,64 | 22,64 | -6,10% | 8.340.871,00 |
| 13.12.2024 | 24,76 | 24,88 | 23,76 | 24,11 | -2,82% | 5.564.052,00 |
| 12.12.2024 | 25,45 | 25,66 | 24,80 | 24,81 | -2,76% | 3.722.449,00 |
| 11.12.2024 | 25,51 | 26,06 | 24,70 | 25,52 | 1,17% | 7.015.189,00 |
| 10.12.2024 | 27,15 | 27,84 | 24,80 | 25,22 | -12,25% | 14.314.155,00 |
| 09.12.2024 | 28,37 | 29,18 | 28,33 | 28,74 | 1,52% | 4.341.420,00 |
| 06.12.2024 | 27,35 | 28,32 | 27,21 | 28,31 | 4,58% | 4.612.195,00 |
| 05.12.2024 | 27,95 | 28,11 | 27,04 | 27,07 | -2,56% | 3.926.751,00 |
| 04.12.2024 | 27,40 | 28,07 | 27,09 | 27,78 | 1,57% | 3.699.895,00 |
| 03.12.2024 | 27,40 | 27,90 | 26,74 | 27,35 | -0,58% | 5.412.581,00 |
| 02.12.2024 | 26,97 | 27,67 | 26,48 | 27,51 | 2,08% | 4.883.548,00 |
| 29.11.2024 | 26,59 | 27,16 | 26,49 | 26,95 | 1,24% | 1.952.740,00 |
| 27.11.2024 | 26,45 | 26,98 | 26,31 | 26,62 | 1,14% | 2.852.702,00 |