27,155$
1,15%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,00 | 27,47 | 27,00 | 27,19 | 1,27% | 514.431,00 |
| 19.10.2026 | 26,70 | 26,93 | 26,63 | 26,85 | -0,54% | 219.808,00 |
| 16.10.2026 | 27,32 | 27,35 | 26,61 | 26,99 | 0,78% | 1.695.037,00 |
| 15.10.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,94% | 4.700,00 |
| 14.10.2026 | 26,39 | 26,53 | 26,33 | 26,53 | -0,11% | 1.624.031,00 |
| 13.10.2026 | 26,66 | 26,95 | 26,53 | 26,56 | -0,17% | 2.509.587,00 |
| 12.10.2026 | 26,55 | 26,85 | 26,49 | 26,61 | 0,36% | 1.147.255,00 |
| 09.10.2026 | 26,70 | 27,84 | 26,47 | 26,51 | 0,66% | 3.996.289,00 |
| 08.10.2026 | 25,84 | 26,35 | 25,63 | 26,34 | 1,39% | 1.946.144,00 |
| 07.10.2026 | 26,09 | 26,21 | 25,87 | 25,98 | -1,50% | 166.031,00 |
| 06.10.2026 | 26,32 | 26,63 | 26,16 | 26,37 | 0,32% | 266.846,00 |
| 05.10.2026 | 25,74 | 26,29 | 25,44 | 26,29 | 2,18% | 180.203,00 |
| 02.10.2026 | 26,11 | 26,11 | 25,59 | 25,73 | 0,29% | 212.967,00 |
| 01.10.2026 | 25,96 | 26,03 | 25,31 | 25,65 | -0,87% | 269.853,00 |
| 30.09.2026 | 25,88 | 26,32 | 25,72 | 25,88 | 0,50% | 237.279,00 |
| 29.09.2026 | 25,94 | 25,95 | 25,58 | 25,75 | -0,66% | 241.732,00 |
| 28.09.2026 | 25,71 | 26,05 | 25,63 | 25,92 | 0,08% | 2.606.906,00 |
| 25.09.2026 | 26,62 | 26,62 | 25,90 | 25,90 | -2,81% | 3.105.777,00 |
| 24.09.2026 | 26,27 | 26,65 | 26,12 | 26,65 | 1,43% | 332.804,00 |
| 23.09.2026 | 26,24 | 26,53 | 25,64 | 26,27 | -0,91% | 379.913,00 |
| 22.09.2026 | 27,54 | 27,68 | 26,21 | 26,51 | -3,39% | 349.313,00 |
| 21.09.2026 | 27,40 | 27,66 | 27,17 | 27,44 | 0,46% | 195.490,00 |
| 18.09.2026 | 27,68 | 27,69 | 27,08 | 27,32 | -1,69% | 263.407,00 |
| 17.09.2026 | 28,65 | 28,65 | 27,72 | 27,79 | -2,56% | 210.433,00 |
| 16.09.2026 | 29,48 | 29,62 | 28,46 | 28,52 | -3,44% | 267.254,00 |
| 15.09.2026 | 29,32 | 29,74 | 29,28 | 29,53 | 0,48% | 163.652,00 |
| 14.09.2026 | 29,18 | 29,77 | 29,18 | 29,39 | 0,77% | 121.386,00 |
| 11.09.2026 | 29,09 | 29,50 | 29,08 | 29,17 | 0,99% | 134.077,00 |
| 10.09.2026 | 28,59 | 29,19 | 28,46 | 28,88 | 1,14% | 153.910,00 |
| 09.09.2026 | 28,70 | 28,89 | 28,37 | 28,56 | -0,82% | 179.755,00 |
| 08.09.2026 | 28,91 | 29,20 | 28,48 | 28,79 | -0,74% | 211.195,00 |
| 04.09.2026 | 29,76 | 29,97 | 29,00 | 29,01 | -2,47% | 453.203,00 |
| 03.09.2026 | 29,80 | 30,14 | 29,41 | 29,74 | 0,15% | 604.167,00 |
| 02.09.2026 | 28,55 | 29,87 | 28,55 | 29,70 | 7,55% | 832.951,00 |
| 01.09.2026 | 28,09 | 28,38 | 27,51 | 27,61 | -1,88% | 512.387,00 |
| 31.08.2026 | 28,37 | 28,48 | 28,00 | 28,14 | -1,45% | 198.592,00 |
| 28.08.2026 | 28,43 | 28,63 | 28,22 | 28,56 | 0,11% | 413.879,00 |
| 27.08.2026 | 28,41 | 28,74 | 28,37 | 28,53 | 0,12% | 349.587,00 |
| 26.08.2026 | 28,80 | 28,80 | 28,34 | 28,49 | -0,82% | 354.543,00 |
| 25.08.2026 | 28,39 | 29,09 | 28,34 | 28,73 | 0,90% | 454.614,00 |
| 24.08.2026 | 28,36 | 28,79 | 28,36 | 28,47 | -0,71% | 188.812,00 |
| 21.08.2026 | 28,50 | 28,91 | 28,49 | 28,68 | 1,06% | 407.031,00 |
| 20.08.2026 | 28,64 | 28,64 | 28,21 | 28,38 | -1,08% | 458.358,00 |
| 19.08.2026 | 28,62 | 29,16 | 28,59 | 28,69 | 0,24% | 366.519,00 |
| 18.08.2026 | 29,05 | 29,10 | 28,49 | 28,62 | -1,78% | 348.844,00 |
| 17.08.2026 | 28,57 | 29,41 | 28,22 | 29,14 | 2,41% | 354.079,00 |
| 14.08.2026 | 28,07 | 28,64 | 28,03 | 28,45 | 1,68% | 604.660,00 |
| 13.08.2026 | 28,59 | 28,81 | 27,92 | 27,98 | -1,58% | 476.060,00 |
| 12.08.2026 | 28,50 | 28,55 | 28,06 | 28,43 | -0,26% | 478.319,00 |
| 11.08.2026 | 28,82 | 28,94 | 28,36 | 28,51 | -0,90% | 594.263,00 |
| 10.08.2026 | 29,63 | 29,66 | 28,62 | 28,77 | -3,80% | 363.872,00 |
| 07.08.2026 | 29,86 | 29,96 | 29,58 | 29,90 | 0,07% | 649.253,00 |
| 06.08.2026 | 30,75 | 30,94 | 29,66 | 29,88 | -2,67% | 735.017,00 |
| 05.08.2026 | 30,93 | 30,93 | 30,16 | 30,70 | -0,16% | 638.424,00 |
| 04.08.2026 | 30,57 | 30,85 | 29,97 | 30,75 | 1,22% | 612.876,00 |
| 03.08.2026 | 29,65 | 31,07 | 29,65 | 30,38 | 2,58% | 482.178,00 |
| 31.07.2026 | 30,58 | 30,61 | 29,61 | 29,62 | -4,24% | 574.362,00 |
| 30.07.2026 | 30,95 | 31,56 | 27,99 | 30,93 | -5,09% | 889.274,00 |
| 29.07.2026 | 31,63 | 32,66 | 31,55 | 32,59 | 2,91% | 890.657,00 |
| 28.07.2026 | 31,29 | 31,77 | 31,29 | 31,67 | 1,31% | 569.532,00 |
| 27.07.2026 | 30,40 | 31,48 | 30,38 | 31,26 | 4,83% | 404.346,00 |
| 24.07.2026 | 29,94 | 30,21 | 29,70 | 29,82 | -0,27% | 543.482,00 |
| 23.07.2026 | 29,69 | 29,90 | 29,18 | 29,90 | 0,17% | 537.495,00 |
| 22.07.2026 | 30,11 | 30,54 | 29,72 | 29,85 | -1,49% | 526.903,00 |
| 21.07.2026 | 30,50 | 30,65 | 30,10 | 30,30 | -0,96% | 437.877,00 |
| 20.07.2026 | 30,77 | 30,94 | 30,44 | 30,59 | -0,05% | 205.210,00 |
| 17.07.2026 | 31,09 | 31,13 | 30,45 | 30,61 | -1,94% | 411.557,00 |
| 16.07.2026 | 30,73 | 31,38 | 30,50 | 31,21 | 1,94% | 437.165,00 |
| 15.07.2026 | 30,47 | 31,30 | 30,43 | 30,62 | 0,69% | 397.943,00 |
| 14.07.2026 | 30,78 | 30,80 | 30,17 | 30,41 | -0,88% | 443.352,00 |
| 13.07.2026 | 30,79 | 31,34 | 30,45 | 30,68 | 0,69% | 329.634,00 |
| 10.07.2026 | 30,69 | 30,89 | 30,27 | 30,47 | -0,77% | 437.860,00 |
| 09.07.2026 | 30,22 | 30,83 | 30,08 | 30,70 | 1,29% | 415.759,00 |
| 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 |