SiriusXM Holdings Inc. SIRI
NASDAQ · Vereinigte Staaten · Verbraucherdienstleistungen
$25,46-0,43 (-1,64 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25,55 | -1,28 % | $25,80 | $25,82 | $25,44 | 368,70K |
| 2026-09-30 | $25,88 | +0,47 % | $25,81 | $26,33 | $25,72 | 5,10M |
| 2026-09-29 | $25,76 | -0,69 % | $25,94 | $25,96 | $25,58 | 3,10M |
| 2026-09-28 | $25,94 | +0,31 % | $25,73 | $26,05 | $25,63 | 4,21M |
| 2026-09-25 | $25,86 | -2,89 % | $26,51 | $26,54 | $25,85 | 4,93M |
| 2026-09-24 | $26,63 | +1,33 % | $26,30 | $26,66 | $26,10 | 3,70M |
| 2026-09-23 | $26,28 | -0,94 % | $26,53 | $26,54 | $25,64 | 6,84M |
| 2026-09-22 | $26,53 | -3,32 % | $27,69 | $27,70 | $26,21 | 6,23M |
| 2026-09-21 | $27,44 | +0,48 % | $27,57 | $27,67 | $27,16 | 3,97M |
| 2026-09-18 | $27,31 | -1,55 % | $27,74 | $27,81 | $27,08 | 7,70M |
| 2026-09-17 | $27,74 | -2,87 % | $28,69 | $28,73 | $27,70 | 5,14M |
| 2026-09-16 | $28,56 | -3,25 % | $29,50 | $29,64 | $28,46 | 4,86M |
| 2026-09-15 | $29,52 | +0,51 % | $29,32 | $29,74 | $29,28 | 3,58M |
| 2026-09-14 | $29,37 | +0,75 % | $29,15 | $29,78 | $29,03 | 2,30M |
| 2026-09-11 | $29,15 | +0,93 % | $29,20 | $29,50 | $29,07 | 3,05M |
| 2026-09-10 | $28,88 | +1,19 % | $28,40 | $29,19 | $28,40 | 2,60M |
| 2026-09-09 | $28,54 | -0,90 % | $28,73 | $28,91 | $28,37 | 3,63M |
| 2026-09-08 | $28,80 | -0,66 % | $29,00 | $29,20 | $28,48 | 4,22M |
| 2026-09-04 | $28,99 | -2,62 % | $29,77 | $29,97 | $28,97 | 3,18M |
| 2026-09-03 | $29,77 | +0,24 % | $29,92 | $30,15 | $29,41 | 4,95M |
| 2026-09-02 | $29,70 | +7,53 % | $29,01 | $29,87 | $28,74 | 6,67M |
| 2026-09-01 | $27,62 | -1,95 % | $27,87 | $28,38 | $27,51 | 4,01M |
| 2026-08-31 | $28,17 | -1,30 % | $28,47 | $28,50 | $27,99 | 2,57M |
| 2026-08-28 | $28,54 | +0,14 % | $28,55 | $28,65 | $28,22 | 3,30M |
| 2026-08-27 | $28,50 | -0,04 % | $28,42 | $28,75 | $28,34 | 1,96M |
| 2026-08-26 | $28,51 | -0,77 % | $28,66 | $28,82 | $28,34 | 3,18M |
| 2026-08-25 | $28,73 | +0,98 % | $28,39 | $29,10 | $28,32 | 3,15M |
| 2026-08-24 | $28,45 | -0,84 % | $28,64 | $28,80 | $28,39 | 3,40M |
| 2026-08-21 | $28,69 | +1,06 % | $28,60 | $28,93 | $28,49 | 2,58M |
| 2026-08-20 | $28,39 | -0,98 % | $28,50 | $28,62 | $28,19 | 2,62M |
| 2026-08-19 | $28,67 | +0,17 % | $28,71 | $29,17 | $28,58 | 2,76M |
| 2026-08-18 | $28,62 | -1,75 % | $29,04 | $29,12 | $28,48 | 3,22M |
| 2026-08-17 | $29,13 | +2,35 % | $28,42 | $29,41 | $28,21 | 5,33M |
| 2026-08-14 | $28,46 | +1,68 % | $28,10 | $28,64 | $28,00 | 3,26M |
| 2026-08-13 | $27,99 | -1,58 % | $28,57 | $28,81 | $27,92 | 3,42M |
| 2026-08-12 | $28,44 | -0,25 % | $28,50 | $28,59 | $28,06 | 6,19M |
| 2026-08-11 | $28,51 | -0,94 % | $28,80 | $28,98 | $28,35 | 3,12M |
| 2026-08-10 | $28,78 | -3,78 % | $29,46 | $29,60 | $28,61 | 4,60M |
| 2026-08-07 | $29,91 | +0,10 % | $29,85 | $29,96 | $29,57 | 3,78M |
| 2026-08-06 | $29,88 | -2,67 % | $30,77 | $30,96 | $29,66 | 2,88M |
| 2026-08-05 | $30,70 | -0,16 % | $30,77 | $30,89 | $30,16 | 4,51M |
| 2026-08-04 | $30,75 | +1,25 % | $30,57 | $30,86 | $29,97 | 4,80M |
| 2026-08-03 | $30,37 | +2,53 % | $30,00 | $31,07 | $29,98 | 6,61M |
| 2026-07-31 | $29,62 | -4,36 % | $30,60 | $30,71 | $29,60 | 5,21M |
| 2026-07-30 | $30,97 | -4,97 % | $30,00 | $31,57 | $29,85 | 7,77M |
| 2026-07-29 | $32,59 | +2,87 % | $31,68 | $32,66 | $31,54 | 6,51M |
| 2026-07-28 | $31,68 | +1,47 % | $31,47 | $31,78 | $31,30 | 4,02M |
| 2026-07-27 | $31,22 | +4,77 % | $30,38 | $31,49 | $30,38 | 4,93M |
| 2026-07-24 | $29,80 | -0,23 % | $29,87 | $30,22 | $29,70 | 2,96M |
| 2026-07-23 | $29,87 | +0,13 % | $29,67 | $29,91 | $29,18 | 4,00M |
| 2026-07-22 | $29,83 | -1,52 % | $30,40 | $30,58 | $29,72 | 3,39M |
| 2026-07-21 | $30,29 | -1,01 % | $30,42 | $30,72 | $30,08 | 2,48M |
| 2026-07-20 | $30,60 | +0,03 % | $30,69 | $30,94 | $30,44 | 2,23M |
| 2026-07-17 | $30,59 | -2,02 % | $30,94 | $31,12 | $30,44 | 2,69M |
| 2026-07-16 | $31,22 | +1,86 % | $30,65 | $31,38 | $30,64 | 3,09M |
| 2026-07-15 | $30,65 | +0,86 % | $30,57 | $31,30 | $30,50 | 2,60M |
| 2026-07-14 | $30,39 | -0,91 % | $30,84 | $30,86 | $30,15 | 2,78M |
| 2026-07-13 | $30,67 | +0,82 % | $30,44 | $31,35 | $30,42 | 3,92M |
| 2026-07-10 | $30,42 | -0,88 % | $30,85 | $30,85 | $30,28 | 3,22M |
| 2026-07-09 | $30,69 | +1,42 % | $30,20 | $30,83 | $30,06 | 2,66M |
| 2026-07-08 | $30,26 | -1,47 % | $30,61 | $30,76 | $29,90 | 4,87M |
| 2026-07-07 | $30,71 | -0,13 % | $30,98 | $31,42 | $30,64 | 3,95M |
| 2026-07-06 | $30,75 | +0,79 % | $30,42 | $31,16 | $30,34 | 5,17M |
| 2026-07-02 | $30,51 | +1,87 % | $30,09 | $30,61 | $30,08 | 5,11M |
| 2026-07-01 | $29,95 | +1,39 % | $29,34 | $30,32 | $28,85 | 4,68M |
| 2026-06-30 | $29,54 | +1,03 % | $29,03 | $29,77 | $28,85 | 4,41M |
| 2026-06-29 | $29,24 | +3,14 % | $28,71 | $29,25 | $28,43 | 4,91M |
| 2026-06-26 | $28,35 | +2,13 % | $27,76 | $28,78 | $27,71 | 6,74M |
| 2026-06-25 | $27,76 | -0,50 % | $27,95 | $28,17 | $27,59 | 3,87M |
| 2026-06-24 | $27,90 | -0,64 % | $28,26 | $28,72 | $27,88 | 4,85M |
| 2026-06-23 | $28,08 | +0,50 % | $27,44 | $28,30 | $27,40 | 5,18M |
| 2026-06-22 | $27,94 | -0,32 % | $27,84 | $28,07 | $27,39 | 6,48M |
| 2026-06-18 | $28,03 | +0,36 % | $27,94 | $28,26 | $27,50 | 6,07M |
| 2026-06-17 | $27,93 | +0,25 % | $27,78 | $28,39 | $27,54 | 4,32M |
| 2026-06-16 | $27,86 | +1,46 % | $27,44 | $28,19 | $27,24 | 4,40M |
| 2026-06-15 | $27,46 | -0,22 % | $27,66 | $28,11 | $27,42 | 4,30M |
| 2026-06-12 | $27,52 | -0,25 % | $27,65 | $27,88 | $26,95 | 4,16M |
| 2026-06-11 | $27,59 | 0,00 % | $27,40 | $27,82 | $26,69 | 5,58M |
| 2026-06-10 | $27,59 | -0,07 % | $27,22 | $27,92 | $26,92 | 32,77M |
| 2026-06-09 | $27,61 | +0,62 % | $28,65 | $28,77 | $27,39 | 12,15M |
| 2026-06-08 | $27,44 | +1,59 % | $27,14 | $27,52 | $27,05 | 3,55M |
| 2026-06-05 | $27,01 | -2,81 % | $27,51 | $27,71 | $26,46 | 6,20M |
| 2026-06-04 | $27,79 | -1,03 % | $28,25 | $28,47 | $27,77 | 4,39M |
| 2026-06-03 | $28,08 | -2,40 % | $28,77 | $28,77 | $27,95 | 3,65M |
| 2026-06-02 | $28,77 | -0,93 % | $29,04 | $29,38 | $28,53 | 4,02M |
| 2026-06-01 | $29,04 | -1,63 % | $29,17 | $29,24 | $28,67 | 4,16M |
| 2026-05-29 | $29,52 | -1,17 % | $29,57 | $29,74 | $28,98 | 4,76M |
| 2026-05-28 | $29,87 | +0,67 % | $29,60 | $30,07 | $29,30 | 3,52M |
| 2026-05-27 | $29,67 | +0,14 % | $29,78 | $30,03 | $29,40 | 3,76M |
| 2026-05-26 | $29,63 | +2,56 % | $29,08 | $30,11 | $29,03 | 7,53M |