30,785$
1,57%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,22 | 30,81 | 30,08 | 30,79 | 1,57% | 217.800,00 |
| 08.07.2026 | 30,43 | 30,60 | 29,90 | 30,31 | -1,29% | 517.659,00 |
| 07.07.2026 | 30,74 | 31,42 | 30,64 | 30,71 | -0,10% | 516.953,00 |
| 06.07.2026 | 30,49 | 31,15 | 30,37 | 30,74 | 0,69% | 250.727,00 |
| 02.07.2026 | 30,00 | 30,61 | 30,00 | 30,53 | 1,90% | 750.423,00 |
| 01.07.2026 | 29,13 | 30,32 | 28,87 | 29,96 | 1,49% | 606.519,00 |
| 30.06.2026 | 29,24 | 29,77 | 28,86 | 29,52 | 0,99% | 695.914,00 |
| 29.06.2026 | 28,71 | 29,24 | 28,43 | 29,23 | 3,12% | 283.635,00 |
| 26.06.2026 | 27,76 | 28,78 | 27,74 | 28,34 | 2,09% | 917.829,00 |
| 25.06.2026 | 27,91 | 28,17 | 27,60 | 27,76 | -0,48% | 584.069,00 |
| 24.06.2026 | 28,05 | 28,72 | 27,89 | 27,90 | -0,69% | 1.051.328,00 |
| 23.06.2026 | 27,80 | 28,30 | 27,40 | 28,09 | 0,57% | 1.028.898,00 |
| 22.06.2026 | 28,00 | 28,07 | 27,39 | 27,93 | -0,41% | 493.531,00 |
| 18.06.2026 | 28,07 | 28,26 | 27,51 | 28,05 | 0,39% | 796.807,00 |
| 17.06.2026 | 27,88 | 28,38 | 27,53 | 27,94 | 0,32% | 582.966,00 |
| 16.06.2026 | 27,36 | 28,18 | 27,24 | 27,85 | 1,40% | 387.375,00 |
| 15.06.2026 | 27,74 | 28,11 | 27,42 | 27,46 | -0,24% | 447.458,00 |
| 12.06.2026 | 27,64 | 27,85 | 26,95 | 27,53 | -0,20% | 671.769,00 |
| 11.06.2026 | 27,50 | 27,81 | 26,69 | 27,58 | 0,04% | 882.834,00 |
| 10.06.2026 | 27,25 | 27,92 | 26,98 | 27,57 | -0,11% | 1.517.240,00 |
| 09.06.2026 | 28,42 | 28,85 | 27,39 | 27,60 | 0,58% | 1.933.940,00 |
| 08.06.2026 | 27,11 | 27,52 | 27,06 | 27,44 | 1,61% | 258.771,00 |
| 05.06.2026 | 27,75 | 27,75 | 26,47 | 27,01 | -2,79% | 783.995,00 |
| 04.06.2026 | 28,02 | 28,45 | 27,77 | 27,78 | -1,17% | 701.749,00 |
| 03.06.2026 | 28,71 | 28,75 | 27,95 | 28,11 | -2,26% | 467.716,00 |
| 02.06.2026 | 28,99 | 29,32 | 28,53 | 28,76 | -0,96% | 628.204,00 |
| 01.06.2026 | 29,38 | 29,40 | 28,67 | 29,04 | -1,59% | 340.919,00 |
| 29.05.2026 | 29,42 | 29,73 | 28,98 | 29,51 | -1,22% | 635.499,00 |
| 28.05.2026 | 29,67 | 30,07 | 29,35 | 29,88 | 0,71% | 341.249,00 |
| 27.05.2026 | 29,87 | 30,03 | 29,44 | 29,67 | 0,05% | 318.794,00 |
| 26.05.2026 | 29,04 | 30,11 | 29,04 | 29,65 | 2,58% | 779.312,00 |
| 22.05.2026 | 28,87 | 29,59 | 28,66 | 28,91 | -0,34% | 696.821,00 |
| 21.05.2026 | 27,46 | 29,25 | 27,41 | 29,01 | 7,31% | 617.098,00 |
| 20.05.2026 | 26,00 | 27,03 | 25,93 | 27,03 | 3,82% | 700.468,00 |
| 19.05.2026 | 26,03 | 26,12 | 25,66 | 26,04 | -0,34% | 285.525,00 |
| 18.05.2026 | 25,70 | 26,33 | 25,70 | 26,13 | 1,10% | 218.189,00 |
| 15.05.2026 | 26,10 | 26,23 | 25,52 | 25,84 | -1,43% | 327.730,00 |
| 14.05.2026 | 26,45 | 26,63 | 26,21 | 26,22 | -0,53% | 550.247,00 |
| 13.05.2026 | 26,23 | 26,67 | 26,13 | 26,36 | 0,73% | 591.590,00 |
| 12.05.2026 | 26,78 | 26,80 | 26,17 | 26,17 | -2,37% | 316.550,00 |
| 11.05.2026 | 26,89 | 27,48 | 26,71 | 26,80 | -1,07% | 278.310,00 |
| 08.05.2026 | 26,73 | 27,11 | 26,26 | 27,09 | 1,21% | 527.952,00 |
| 07.05.2026 | 26,69 | 27,12 | 26,40 | 26,77 | 0,30% | 717.941,00 |
| 06.05.2026 | 26,41 | 26,76 | 25,96 | 26,69 | 1,08% | 531.241,00 |
| 05.05.2026 | 26,76 | 26,78 | 25,92 | 26,40 | -1,38% | 806.250,00 |
| 04.05.2026 | 27,27 | 27,51 | 26,74 | 26,77 | -1,58% | 294.333,00 |
| 01.05.2026 | 26,98 | 27,56 | 26,98 | 27,20 | 1,02% | 775.237,00 |
| 30.04.2026 | 26,76 | 27,44 | 25,25 | 26,93 | 0,52% | 905.165,00 |
| 29.04.2026 | 26,37 | 26,87 | 26,09 | 26,79 | 1,92% | 1.120.473,00 |
| 28.04.2026 | 26,78 | 26,83 | 26,12 | 26,28 | -1,09% | 546.715,00 |
| 27.04.2026 | 26,66 | 27,18 | 26,29 | 26,57 | -3,52% | 466.010,00 |
| 24.04.2026 | 28,19 | 28,19 | 27,44 | 27,54 | -1,63% | 78.700,00 |
| 23.04.2026 | 28,46 | 28,76 | 27,90 | 28,00 | -0,21% | 1.210.529,00 |
| 22.04.2026 | 26,31 | 28,43 | 26,22 | 28,06 | 7,20% | 1.354.444,00 |
| 21.04.2026 | 27,24 | 27,34 | 26,13 | 26,17 | -3,89% | 715.203,00 |
| 20.04.2026 | 25,40 | 27,23 | 25,40 | 27,23 | 6,93% | 609.986,00 |
| 17.04.2026 | 24,76 | 25,91 | 24,74 | 25,47 | 2,97% | 648.884,00 |
| 16.04.2026 | 24,19 | 24,77 | 24,17 | 24,73 | 2,21% | 528.048,00 |
| 15.04.2026 | 23,82 | 24,25 | 23,74 | 24,20 | 2,00% | 355.853,00 |
| 14.04.2026 | 23,95 | 24,10 | 23,72 | 23,72 | -0,69% | 375.540,00 |
| 13.04.2026 | 23,68 | 23,90 | 23,45 | 23,89 | 0,80% | 143.019,00 |
| 10.04.2026 | 23,40 | 23,76 | 23,40 | 23,70 | 1,15% | 381.793,00 |
| 09.04.2026 | 23,51 | 23,51 | 23,17 | 23,43 | -0,23% | 605.591,00 |
| 08.04.2026 | 24,03 | 24,03 | 23,30 | 23,48 | -0,99% | 611.212,00 |
| 07.04.2026 | 23,26 | 23,77 | 23,24 | 23,72 | 1,45% | 206.371,00 |
| 06.04.2026 | 23,92 | 24,26 | 23,37 | 23,38 | -1,70% | 160.931,00 |
| 02.04.2026 | 23,32 | 24,15 | 23,30 | 23,78 | 1,62% | 641.513,00 |
| 01.04.2026 | 23,17 | 23,45 | 22,99 | 23,40 | 1,43% | 531.926,00 |
| 31.03.2026 | 22,84 | 23,31 | 22,75 | 23,07 | 1,34% | 364.892,00 |
| 30.03.2026 | 22,84 | 23,05 | 22,63 | 22,77 | -0,39% | 140.733,00 |
| 27.03.2026 | 22,85 | 23,09 | 22,77 | 22,86 | -0,48% | 459.472,00 |
| 26.03.2026 | 22,90 | 23,22 | 22,90 | 22,97 | -0,07% | 467.158,00 |
| 25.03.2026 | 22,45 | 23,03 | 22,43 | 22,98 | 2,70% | 325.020,00 |
| 24.03.2026 | 22,41 | 22,72 | 22,17 | 22,38 | -0,40% | 372.612,00 |
| 23.03.2026 | 21,83 | 22,52 | 21,83 | 22,47 | 2,18% | 218.355,00 |
| 20.03.2026 | 22,34 | 22,42 | 21,94 | 21,99 | -1,87% | 492.413,00 |
| 19.03.2026 | 22,40 | 22,66 | 22,27 | 22,41 | -0,33% | 629.392,00 |
| 18.03.2026 | 22,63 | 22,88 | 22,40 | 22,48 | -0,66% | 453.965,00 |
| 17.03.2026 | 22,50 | 22,98 | 22,41 | 22,63 | 1,03% | 3.699.354,00 |
| 16.03.2026 | 22,00 | 22,50 | 21,95 | 22,40 | 1,86% | 3.212.321,00 |
| 13.03.2026 | 22,34 | 22,47 | 21,93 | 21,99 | -1,08% | 3.140.246,00 |
| 12.03.2026 | 22,28 | 22,47 | 22,08 | 22,23 | -0,58% | 4.019.545,00 |
| 11.03.2026 | 21,79 | 22,38 | 21,79 | 22,36 | 2,66% | 3.800.660,00 |
| 10.03.2026 | 21,66 | 21,90 | 21,39 | 21,78 | 0,37% | 4.028.829,00 |
| 09.03.2026 | 21,96 | 21,96 | 21,28 | 21,70 | -2,47% | 5.084.696,00 |
| 06.03.2026 | 22,54 | 22,80 | 22,18 | 22,25 | -1,68% | 4.374.062,00 |
| 05.03.2026 | 22,50 | 22,87 | 22,43 | 22,63 | -0,04% | 4.145.080,00 |
| 04.03.2026 | 22,22 | 22,79 | 22,10 | 22,64 | 1,94% | 5.259.904,00 |
| 03.03.2026 | 21,75 | 22,37 | 21,46 | 22,21 | 1,23% | 4.610.689,00 |
| 02.03.2026 | 21,59 | 22,16 | 21,51 | 21,94 | -0,09% | 3.503.497,00 |
| 27.02.2026 | 21,52 | 22,16 | 21,42 | 21,96 | 2,04% | 5.729.218,00 |
| 26.02.2026 | 20,90 | 21,61 | 20,90 | 21,52 | 2,87% | 3.771.012,00 |
| 25.02.2026 | 20,97 | 21,01 | 20,81 | 20,92 | -0,24% | 2.334.356,00 |
| 24.02.2026 | 20,96 | 21,22 | 20,86 | 20,97 | 0,05% | 2.501.642,00 |
| 23.02.2026 | 20,96 | 21,11 | 20,69 | 20,96 | -0,47% | 3.000.806,00 |
| 20.02.2026 | 20,99 | 21,07 | 20,64 | 21,06 | 0,10% | 3.294.755,00 |
| 19.02.2026 | 21,07 | 21,19 | 20,95 | 21,04 | -0,14% | 3.185.709,00 |
| 18.02.2026 | 21,00 | 21,14 | 20,84 | 21,07 | 0,24% | 3.456.942,00 |
| 17.02.2026 | 21,20 | 21,41 | 20,87 | 21,02 | -1,27% | 4.883.027,00 |
| 13.02.2026 | 21,63 | 21,75 | 21,19 | 21,29 | -1,89% | 3.591.830,00 |