23,580$
-2,62%
Echtzeit-Aktienkurs Sirius XM Holdings Inc.
Bid:
Ask:
Aktienkurse zur Sirius XM Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 24,00 | 24,14 | 23,57 | 23,61 | -2,50% | 342.479,00 |
| 24.07.2025 | 24,32 | 24,50 | 23,99 | 24,22 | -0,49% | 350.059,00 |
| 23.07.2025 | 24,09 | 24,40 | 23,83 | 24,34 | 1,78% | 213.319,00 |
| 22.07.2025 | 23,28 | 23,98 | 23,23 | 23,91 | 2,97% | 323.731,00 |
| 21.07.2025 | 23,56 | 23,92 | 23,18 | 23,22 | -1,44% | 115.576,00 |
| 18.07.2025 | 23,45 | 23,67 | 23,42 | 23,56 | 0,51% | 356.883,00 |
| 17.07.2025 | 23,12 | 23,57 | 23,09 | 23,44 | 1,14% | 344.485,00 |
| 16.07.2025 | 23,99 | 23,99 | 22,74 | 23,18 | -2,79% | 446.448,00 |
| 15.07.2025 | 24,35 | 24,54 | 23,84 | 23,84 | -1,93% | 278.800,00 |
| 14.07.2025 | 24,11 | 24,34 | 23,93 | 24,31 | 0,41% | 153.386,00 |
| 11.07.2025 | 24,20 | 24,43 | 23,96 | 24,21 | -1,12% | 249.374,00 |
| 10.07.2025 | 24,21 | 24,70 | 23,95 | 24,49 | 0,89% | 460.908,00 |
| 09.07.2025 | 24,50 | 24,92 | 24,13 | 24,27 | -0,70% | 469.262,00 |
| 08.07.2025 | 23,62 | 24,73 | 23,62 | 24,44 | 3,47% | 653.113,00 |
| 07.07.2025 | 24,22 | 24,30 | 23,41 | 23,62 | -2,64% | 243.141,00 |
| 03.07.2025 | 24,08 | 24,54 | 24,00 | 24,26 | 1,17% | 354.852,00 |
| 02.07.2025 | 23,78 | 24,23 | 23,57 | 23,98 | 1,57% | 397.223,00 |
| 01.07.2025 | 22,98 | 23,73 | 22,77 | 23,61 | 2,79% | 762.675,00 |
| 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% | 319.762,00 |
| 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% | 330.432,00 |
| 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% | 181.109,00 |
| 20.06.2025 | 21,50 | 22,07 | 21,50 | 21,75 | 1,19% | 400.659,00 |
| 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% | 457.368,00 |
| 16.06.2025 | 21,58 | 21,93 | 21,42 | 21,90 | 2,82% | 239.561,00 |
| 13.06.2025 | 21,79 | 21,79 | 21,24 | 21,30 | -2,76% | 510.045,00 |
| 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% | 431.426,00 |
| 10.06.2025 | 22,07 | 22,89 | 21,96 | 22,81 | 3,73% | 420.037,00 |
| 09.06.2025 | 22,06 | 22,31 | 21,88 | 21,99 | 0,09% | 174.968,00 |
| 06.06.2025 | 21,63 | 22,21 | 21,63 | 21,97 | 1,71% | 348.557,00 |
| 05.06.2025 | 21,81 | 21,94 | 21,52 | 21,60 | -0,87% | 331.908,00 |
| 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% | 329.500,00 |
| 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% | 569.401,00 |
| 29.05.2025 | 22,52 | 22,60 | 22,11 | 22,39 | 0,04% | 446.090,00 |
| 28.05.2025 | 22,42 | 22,50 | 22,14 | 22,38 | 0,67% | 613.580,00 |
| 27.05.2025 | 22,19 | 22,32 | 21,92 | 22,23 | 1,79% | 337.108,00 |
| 23.05.2025 | 21,66 | 22,01 | 21,60 | 21,84 | -0,91% | 427.411,00 |
| 22.05.2025 | 21,88 | 22,17 | 21,63 | 22,04 | 0,59% | 300.481,00 |
| 21.05.2025 | 22,40 | 22,82 | 21,90 | 21,91 | -2,95% | 544.775,00 |
| 20.05.2025 | 22,49 | 22,69 | 22,32 | 22,58 | 0,49% | 238.143,00 |
| 19.05.2025 | 22,45 | 22,58 | 22,24 | 22,47 | -1,12% | 151.862,00 |
| 16.05.2025 | 22,45 | 22,89 | 22,40 | 22,72 | 1,70% | 454.813,00 |
| 15.05.2025 | 21,80 | 22,43 | 21,61 | 22,34 | 2,15% | 484.389,00 |
| 14.05.2025 | 21,79 | 22,05 | 21,57 | 21,87 | 0,39% | 561.314,00 |
| 13.05.2025 | 21,87 | 22,09 | 21,54 | 21,79 | -0,68% | 504.301,00 |
| 12.05.2025 | 22,07 | 22,33 | 21,78 | 21,94 | 1,79% | 601.267,00 |
| 09.05.2025 | 21,59 | 21,70 | 21,34 | 21,55 | -0,78% | 567.980,00 |
| 08.05.2025 | 21,14 | 21,84 | 21,14 | 21,72 | 2,74% | 655.333,00 |
| 07.05.2025 | 21,60 | 21,73 | 20,89 | 21,14 | -1,54% | 757.688,00 |
| 06.05.2025 | 21,13 | 21,70 | 21,03 | 21,47 | 0,99% | 583.300,00 |
| 05.05.2025 | 20,26 | 21,40 | 20,12 | 21,26 | 3,83% | 322.490,00 |
| 02.05.2025 | 19,74 | 20,70 | 19,65 | 20,48 | 5,00% | 953.143,00 |
| 01.05.2025 | 21,50 | 21,68 | 19,41 | 19,50 | -8,98% | 915.288,00 |
| 30.04.2025 | 21,61 | 21,61 | 20,64 | 21,43 | -1,27% | 582.507,00 |
| 29.04.2025 | 21,78 | 21,85 | 21,46 | 21,70 | -0,32% | 288.955,00 |
| 28.04.2025 | 21,66 | 22,10 | 21,41 | 21,77 | 0,44% | 148.742,00 |
| 25.04.2025 | 21,30 | 21,70 | 21,29 | 21,68 | 1,57% | 409.644,00 |
| 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 |