21,680$
-0,50%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 21,92 | 22,03 | 21,55 | 21,69 | -0,48% | 177.755,00 |
| 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 |
| 19.09.2025 | 23,03 | 23,15 | 22,75 | 23,11 | 0,43% | 323.718,00 |
| 18.09.2025 | 23,31 | 23,38 | 22,90 | 23,01 | -0,50% | 463.667,00 |
| 17.09.2025 | 23,41 | 23,60 | 22,98 | 23,13 | -0,71% | 420.982,00 |
| 16.09.2025 | 23,43 | 23,49 | 23,15 | 23,29 | -0,64% | 2.498.483,00 |
| 15.09.2025 | 23,34 | 23,75 | 23,32 | 23,44 | 0,69% | 2.109.135,00 |
| 12.09.2025 | 23,78 | 23,78 | 23,22 | 23,28 | -2,23% | 2.972.667,00 |
| 11.09.2025 | 23,80 | 23,94 | 23,55 | 23,81 | 0,00% | 3.026.815,00 |
| 10.09.2025 | 24,16 | 24,38 | 23,58 | 23,81 | -1,90% | 3.537.830,00 |
| 09.09.2025 | 24,35 | 24,43 | 23,98 | 24,27 | -0,65% | 3.038.494,00 |
| 08.09.2025 | 24,06 | 24,85 | 23,70 | 24,43 | 1,54% | 4.039.236,00 |
| 05.09.2025 | 23,67 | 24,47 | 23,47 | 24,06 | 2,08% | 3.679.629,00 |
| 04.09.2025 | 23,55 | 23,83 | 23,25 | 23,57 | 0,11% | 326.837,00 |
| 03.09.2025 | 23,15 | 23,55 | 23,00 | 23,55 | 1,86% | 502.509,00 |
| 02.09.2025 | 23,46 | 23,48 | 22,79 | 23,12 | -2,22% | 528.820,00 |
| 29.08.2025 | 23,35 | 23,75 | 23,30 | 23,64 | 1,13% | 324.989,00 |
| 28.08.2025 | 23,72 | 23,77 | 23,23 | 23,38 | -1,20% | 428.530,00 |
| 27.08.2025 | 23,11 | 23,71 | 22,85 | 23,66 | 2,27% | 488.529,00 |
| 26.08.2025 | 23,04 | 23,75 | 23,02 | 23,14 | 0,33% | 613.695,00 |
| 25.08.2025 | 23,39 | 23,42 | 23,06 | 23,06 | -1,64% | 241.456,00 |
| 22.08.2025 | 22,40 | 23,49 | 22,38 | 23,45 | 5,32% | 484.773,00 |
| 21.08.2025 | 22,06 | 22,29 | 21,89 | 22,26 | 0,54% | 355.460,00 |
| 20.08.2025 | 22,87 | 22,91 | 22,02 | 22,14 | -3,45% | 446.482,00 |
| 19.08.2025 | 22,90 | 23,30 | 22,76 | 22,93 | 0,37% | 345.186,00 |
| 18.08.2025 | 22,90 | 23,07 | 22,76 | 22,85 | -0,82% | 170.065,00 |
| 15.08.2025 | 23,69 | 23,69 | 23,01 | 23,04 | -1,96% | 363.483,00 |
| 14.08.2025 | 22,44 | 23,59 | 22,13 | 23,50 | 4,89% | 794.960,00 |
| 13.08.2025 | 21,14 | 22,57 | 20,92 | 22,40 | 6,41% | 957.639,00 |
| 12.08.2025 | 21,09 | 21,16 | 20,77 | 21,05 | 0,45% | 502.068,00 |
| 11.08.2025 | 21,47 | 21,53 | 20,73 | 20,96 | -2,13% | 218.576,00 |
| 08.08.2025 | 21,16 | 21,47 | 20,92 | 21,41 | 0,40% | 513.839,00 |
| 07.08.2025 | 21,14 | 21,33 | 20,94 | 21,33 | 1,64% | 515.769,00 |
| 06.08.2025 | 21,88 | 21,90 | 20,91 | 20,98 | -3,41% | 1.075.092,00 |
| 05.08.2025 | 21,90 | 22,16 | 21,48 | 21,72 | 0,37% | 538.070,00 |
| 04.08.2025 | 21,44 | 21,82 | 21,18 | 21,64 | 2,22% | 428.924,00 |
| 01.08.2025 | 20,88 | 21,29 | 20,79 | 21,17 | 0,24% | 1.311.742,00 |
| 31.07.2025 | 23,00 | 23,00 | 20,36 | 21,12 | -7,97% | 1.532.429,00 |
| 30.07.2025 | 23,34 | 23,35 | 22,53 | 22,95 | -1,59% | 695.539,00 |
| 29.07.2025 | 23,46 | 23,63 | 23,03 | 23,32 | -0,58% | 396.407,00 |
| 28.07.2025 | 23,82 | 23,91 | 23,42 | 23,46 | -0,53% | 273.208,00 |
| 25.07.2025 | 24,00 | 24,14 | 23,57 | 23,58 | -2,50% | 373.386,00 |
| 24.07.2025 | 24,32 | 24,50 | 23,99 | 24,19 | -0,64% | 361.574,00 |
| 23.07.2025 | 24,09 | 24,40 | 23,83 | 24,34 | 1,80% | 227.424,00 |
| 22.07.2025 | 23,28 | 23,98 | 23,23 | 23,91 | 2,97% | 323.762,00 |
| 21.07.2025 | 23,56 | 23,92 | 23,18 | 23,22 | -1,40% | 115.676,00 |
| 18.07.2025 | 23,45 | 23,67 | 23,42 | 23,55 | 0,47% | 389.243,00 |
| 17.07.2025 | 23,12 | 23,57 | 23,09 | 23,44 | 1,06% | 344.585,00 |
| 16.07.2025 | 23,99 | 23,99 | 22,74 | 23,20 | -2,71% | 494.545,00 |
| 15.07.2025 | 24,35 | 24,54 | 23,84 | 23,84 | -1,93% | 278.900,00 |
| 14.07.2025 | 24,11 | 24,34 | 23,93 | 24,31 | 0,41% | 153.486,00 |
| 11.07.2025 | 24,20 | 24,43 | 23,96 | 24,21 | -1,12% | 249.474,00 |
| 10.07.2025 | 24,21 | 24,70 | 23,95 | 24,49 | 0,89% | 461.029,00 |
| 09.07.2025 | 24,50 | 24,92 | 24,13 | 24,27 | -0,70% | 469.263,00 |
| 08.07.2025 | 23,62 | 24,73 | 23,62 | 24,44 | 3,47% | 653.149,00 |
| 07.07.2025 | 24,22 | 24,30 | 23,41 | 23,62 | -2,64% | 243.241,00 |
| 03.07.2025 | 24,08 | 24,54 | 24,00 | 24,26 | 1,29% | 354.856,00 |
| 02.07.2025 | 23,78 | 24,23 | 23,57 | 23,95 | 1,44% | 414.263,00 |
| 01.07.2025 | 22,98 | 23,73 | 22,77 | 23,61 | 2,79% | 762.694,00 |
| 30.06.2025 | 22,70 | 23,03 | 22,48 | 22,97 | 1,82% | 252.305,00 |
| 27.06.2025 | 22,59 | 22,87 | 22,36 | 22,56 | 0,20% | 319.862,00 |
| 26.06.2025 | 22,50 | 22,64 | 22,10 | 22,52 | 0,36% | 296.453,00 |
| 25.06.2025 | 22,40 | 22,68 | 22,34 | 22,44 | 0,16% | 330.906,00 |
| 24.06.2025 | 22,07 | 22,70 | 22,07 | 22,40 | 2,19% | 398.756,00 |
| 23.06.2025 | 21,62 | 22,19 | 21,33 | 21,92 | 0,80% | 181.119,00 |
| 20.06.2025 | 21,50 | 22,07 | 21,50 | 21,75 | 1,19% | 400.671,00 |
| 18.06.2025 | 21,45 | 21,68 | 21,09 | 21,49 | 0,23% | 395.381,00 |
| 17.06.2025 | 21,79 | 21,83 | 21,31 | 21,44 | -2,10% | 457.518,00 |
| 16.06.2025 | 21,58 | 21,93 | 21,42 | 21,90 | 2,82% | 239.661,00 |
| 13.06.2025 | 21,79 | 21,79 | 21,24 | 21,30 | -2,76% | 510.145,00 |
| 12.06.2025 | 22,61 | 22,61 | 21,83 | 21,91 | -2,99% | 572.306,00 |
| 11.06.2025 | 22,90 | 23,16 | 22,43 | 22,58 | -1,01% | 431.607,00 |
| 10.06.2025 | 22,07 | 22,89 | 21,96 | 22,81 | 3,73% | 420.038,00 |
| 09.06.2025 | 22,06 | 22,31 | 21,88 | 21,99 | 0,09% | 176.068,00 |
| 06.06.2025 | 21,63 | 22,21 | 21,63 | 21,97 | 1,71% | 348.767,00 |
| 05.06.2025 | 21,81 | 21,94 | 21,52 | 21,60 | -0,87% | 331.940,00 |
| 04.06.2025 | 21,61 | 21,88 | 21,41 | 21,79 | 0,81% | 328.655,00 |
| 03.06.2025 | 21,35 | 21,73 | 21,10 | 21,62 | 1,65% | 329.983,00 |
| 02.06.2025 | 21,59 | 21,67 | 20,54 | 21,27 | -2,00% | 355.426,00 |
| 30.05.2025 | 22,38 | 22,38 | 21,64 | 21,70 | -3,08% | 570.001,00 |
| 29.05.2025 | 22,52 | 22,60 | 22,11 | 22,39 | 0,04% | 446.100,00 |
| 28.05.2025 | 22,42 | 22,50 | 22,14 | 22,38 | 0,45% | 613.676,00 |
| 27.05.2025 | 22,19 | 22,32 | 21,92 | 22,28 | 2,01% | 402.755,00 |
| 23.05.2025 | 21,66 | 22,01 | 21,60 | 21,84 | -0,91% | 427.433,00 |