29,500$
-1,26%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 21,99 | 22,13 | 21,39 | 21,70 | -0,91% | 4.593.564,00 |
| 11.02.2026 | 21,07 | 21,95 | 20,96 | 21,90 | 2,62% | 7.289.076,00 |
| 10.02.2026 | 21,38 | 21,71 | 21,14 | 21,34 | 1,86% | 5.082.950,00 |
| 09.02.2026 | 21,56 | 21,85 | 20,86 | 20,95 | -3,37% | 6.949.463,00 |
| 06.02.2026 | 22,00 | 22,53 | 21,11 | 21,68 | -4,07% | 11.331.011,00 |
| 05.02.2026 | 22,43 | 23,57 | 22,15 | 22,60 | 9,02% | 25.624.218,00 |
| 04.02.2026 | 20,05 | 21,09 | 19,91 | 20,73 | 2,88% | 10.420.641,00 |
| 03.02.2026 | 20,26 | 20,47 | 19,84 | 20,15 | -1,08% | 7.059.164,00 |
| 02.02.2026 | 20,40 | 20,78 | 20,16 | 20,37 | 0,10% | 5.777.514,00 |
| 30.01.2026 | 20,07 | 20,45 | 20,01 | 20,35 | 1,45% | 6.291.159,00 |
| 29.01.2026 | 20,11 | 20,23 | 19,77 | 20,06 | -0,40% | 4.683.513,00 |
| 28.01.2026 | 20,20 | 20,32 | 20,06 | 20,14 | -0,25% | 4.622.008,00 |
| 27.01.2026 | 20,49 | 20,58 | 20,07 | 20,19 | -1,37% | 4.145.188,00 |
| 26.01.2026 | 20,44 | 20,69 | 20,39 | 20,47 | -0,20% | 3.761.231,00 |
| 23.01.2026 | 20,58 | 20,85 | 20,42 | 20,51 | -0,77% | 5.210.151,00 |
| 22.01.2026 | 20,54 | 20,99 | 20,53 | 20,67 | 0,63% | 4.388.773,00 |
| 21.01.2026 | 20,18 | 20,55 | 20,03 | 20,54 | 1,99% | 3.262.687,00 |
| 20.01.2026 | 20,25 | 20,53 | 19,98 | 20,14 | -1,52% | 5.258.080,00 |
| 16.01.2026 | 20,85 | 20,92 | 20,19 | 20,45 | -2,20% | 6.193.208,00 |
| 15.01.2026 | 21,11 | 21,27 | 20,77 | 20,91 | -0,95% | 3.526.105,00 |
| 14.01.2026 | 20,81 | 21,19 | 20,77 | 21,11 | 1,44% | 3.624.622,00 |
| 13.01.2026 | 21,00 | 21,17 | 20,70 | 20,81 | -0,72% | 4.099.186,00 |
| 12.01.2026 | 21,78 | 21,83 | 20,89 | 20,96 | -3,76% | 4.554.281,00 |
| 09.01.2026 | 21,45 | 21,98 | 21,21 | 21,78 | 1,63% | 3.397.466,00 |
| 08.01.2026 | 20,97 | 21,73 | 20,92 | 21,43 | 1,90% | 3.282.019,00 |
| 07.01.2026 | 21,65 | 21,71 | 21,00 | 21,03 | -2,73% | 3.516.799,00 |
| 06.01.2026 | 21,09 | 21,65 | 20,87 | 21,62 | 2,46% | 5.133.535,00 |