Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 283,85 | 299,19 | 282,43 | 288,80 | -1,92% | 269.989,00 |
| 13.10.2025 | 296,57 | 296,57 | 287,01 | 294,44 | 6,05% | 218.794,00 |
| 10.10.2025 | 310,41 | 314,50 | 276,26 | 277,65 | -10,42% | 373.772,00 |
| 09.10.2025 | 307,35 | 309,94 | 302,88 | 309,94 | -0,91% | 142.227,00 |
| 08.10.2025 | 303,05 | 313,79 | 297,38 | 312,79 | 3,57% | 296.735,00 |
| 07.10.2025 | 314,10 | 320,81 | 300,20 | 302,00 | -3,85% | 253.965,00 |
| 06.10.2025 | 317,76 | 323,66 | 313,40 | 314,10 | 4,69% | 245.199,00 |
| 02.10.2025 | 301,88 | 308,00 | 293,94 | 300,03 | 1,46% | 348.216,00 |
| 01.10.2025 | 297,49 | 301,98 | 289,53 | 295,71 | -1,86% | 464.378,00 |
| 30.09.2025 | 293,00 | 301,78 | 291,01 | 301,31 | 2,80% | 291.010,00 |
| 29.09.2025 | 298,33 | 304,00 | 290,12 | 293,10 | 0,12% | 233.395,00 |
| 26.09.2025 | 294,61 | 295,83 | 286,71 | 292,76 | -0,54% | 250.030,00 |
| 25.09.2025 | 282,21 | 298,04 | 281,04 | 294,36 | 0,23% | 356.775,00 |
| 24.09.2025 | 319,00 | 319,00 | 292,00 | 293,69 | -7,66% | 434.436,00 |
| 23.09.2025 | 304,79 | 318,37 | 302,06 | 318,05 | 4,66% | 412.276,00 |
| 22.09.2025 | 313,36 | 318,21 | 298,00 | 303,88 | -2,87% | 485.104,00 |
| 19.09.2025 | 307,93 | 313,93 | 303,17 | 312,85 | 2,45% | 770.885,00 |
| 18.09.2025 | 292,39 | 308,90 | 287,97 | 305,37 | 9,76% | 462.437,00 |
| 17.09.2025 | 288,92 | 288,92 | 272,70 | 278,22 | -3,60% | 354.057,00 |
| 16.09.2025 | 279,85 | 289,33 | 279,85 | 288,61 | 3,39% | 497.453,00 |
| 15.09.2025 | 264,28 | 285,10 | 262,50 | 279,13 | 7,36% | 604.171,00 |
| 12.09.2025 | 259,31 | 260,22 | 255,08 | 260,00 | 0,55% | 257.459,00 |
| 11.09.2025 | 248,59 | 258,97 | 248,59 | 258,57 | 5,29% | 402.480,00 |
| 10.09.2025 | 250,00 | 254,00 | 243,79 | 245,57 | -0,67% | 259.188,00 |
| 09.09.2025 | 245,77 | 249,74 | 243,25 | 247,22 | 1,08% | 352.792,00 |
| 08.09.2025 | 239,48 | 245,41 | 236,13 | 244,57 | 4,17% | 300.431,00 |
| 05.09.2025 | 234,22 | 237,04 | 229,64 | 234,77 | 1,85% | 204.572,00 |
| 04.09.2025 | 222,77 | 232,28 | 222,77 | 230,50 | 2,68% | 378.490,00 |
| 03.09.2025 | 231,40 | 232,63 | 222,12 | 224,49 | -3,58% | 271.504,00 |
| 02.09.2025 | 236,59 | 236,59 | 229,00 | 232,83 | -3,66% | 359.083,00 |
| 29.08.2025 | 242,66 | 247,52 | 238,75 | 241,67 | -0,54% | 302.167,00 |
| 28.08.2025 | 241,26 | 249,88 | 238,75 | 242,97 | 1,77% | 411.357,00 |
| 27.08.2025 | 245,00 | 248,38 | 238,49 | 238,75 | -2,92% | 365.701,00 |
| 26.08.2025 | 232,60 | 248,86 | 232,28 | 245,94 | 6,18% | 538.143,00 |
| 25.08.2025 | 240,00 | 240,00 | 231,29 | 231,63 | -3,88% | 417.726,00 |
| 22.08.2025 | 223,50 | 242,71 | 221,52 | 240,98 | 7,63% | 452.630,00 |
| 21.08.2025 | 219,06 | 224,82 | 217,64 | 223,89 | 1,03% | 264.616,00 |
| 20.08.2025 | 210,22 | 222,28 | 204,61 | 221,60 | 4,15% | 465.868,00 |
| 19.08.2025 | 225,19 | 227,92 | 212,25 | 212,77 | -6,15% | 255.311,00 |
| 18.08.2025 | 220,66 | 230,43 | 220,24 | 226,71 | 2,38% | 294.157,00 |
| 15.08.2025 | 227,01 | 228,49 | 214,96 | 221,44 | -2,34% | 355.403,00 |
| 14.08.2025 | 219,67 | 228,71 | 213,66 | 226,74 | 3,89% | 523.980,00 |
| 13.08.2025 | 219,60 | 220,99 | 214,64 | 218,24 | 0,73% | 239.430,00 |
| 12.08.2025 | 206,24 | 216,82 | 204,30 | 216,66 | 6,70% | 436.245,00 |
| 11.08.2025 | 199,34 | 209,34 | 199,12 | 203,06 | 1,75% | 324.898,00 |
| 08.08.2025 | 198,05 | 202,15 | 195,75 | 199,57 | 0,39% | 453.521,00 |
| 07.08.2025 | 215,99 | 216,38 | 192,00 | 198,80 | -5,65% | 1.114.163,00 |
| 06.08.2025 | 193,41 | 211,37 | 187,56 | 210,70 | 6,56% | 884.382,00 |
| 05.08.2025 | 201,26 | 204,71 | 193,72 | 197,73 | -1,31% | 228.569,00 |
| 04.08.2025 | 196,20 | 200,36 | 195,38 | 200,36 | 3,77% | 210.917,00 |
| 01.08.2025 | 191,68 | 199,30 | 186,49 | 193,09 | -4,81% | 403.869,00 |
| 31.07.2025 | 194,42 | 204,51 | 194,42 | 202,85 | 3,82% | 522.704,00 |
| 30.07.2025 | 195,73 | 200,92 | 192,19 | 195,38 | 0,99% | 209.576,00 |
| 29.07.2025 | 198,86 | 202,60 | 192,40 | 193,47 | -0,66% | 237.939,00 |
| 28.07.2025 | 198,10 | 198,16 | 192,62 | 194,76 | 2,42% | 243.197,00 |
| 25.07.2025 | 194,01 | 194,17 | 189,00 | 190,16 | -1,79% | 255.035,00 |
| 24.07.2025 | 196,05 | 200,00 | 191,91 | 193,62 | -2,13% | 202.403,00 |
| 23.07.2025 | 197,60 | 197,84 | 189,27 | 197,84 | -0,06% | 277.413,00 |
| 22.07.2025 | 209,68 | 211,49 | 194,50 | 197,95 | -6,06% | 492.107,00 |
| 21.07.2025 | 217,41 | 222,37 | 210,62 | 210,72 | -2,17% | 251.456,00 |
| 18.07.2025 | 214,05 | 216,04 | 208,99 | 215,40 | 2,95% | 267.922,00 |
| 17.07.2025 | 207,55 | 212,90 | 205,55 | 209,22 | 1,74% | 156.036,00 |
| 16.07.2025 | 204,38 | 206,42 | 198,96 | 205,65 | 0,62% | 251.161,00 |
| 15.07.2025 | 209,60 | 213,62 | 203,62 | 204,38 | -0,68% | 297.754,00 |
| 14.07.2025 | 205,80 | 207,80 | 200,00 | 205,77 | -0,31% | 140.376,00 |
| 11.07.2025 | 207,06 | 210,57 | 204,99 | 206,40 | -1,47% | 181.462,00 |
| 10.07.2025 | 211,85 | 212,00 | 204,35 | 209,47 | -0,52% | 133.560,00 |
| 09.07.2025 | 207,16 | 213,00 | 203,88 | 210,57 | 1,17% | 266.682,00 |
| 08.07.2025 | 205,36 | 209,10 | 201,88 | 208,14 | 2,56% | 334.956,00 |
| 07.07.2025 | 208,64 | 210,57 | 202,15 | 202,94 | -4,65% | 229.994,00 |
| 03.07.2025 | 209,87 | 214,13 | 207,11 | 212,84 | 1,66% | 175.189,00 |
| 02.07.2025 | 207,91 | 209,81 | 204,11 | 209,36 | 1,56% | 366.011,00 |
| 01.07.2025 | 210,68 | 213,99 | 201,99 | 206,15 | -3,25% | 640.910,00 |
| 30.06.2025 | 213,98 | 214,94 | 207,89 | 213,08 | 0,07% | 703.273,00 |
| 27.06.2025 | 212,87 | 215,16 | 208,30 | 212,93 | 1,89% | 1.319.246,00 |
| 26.06.2025 | 201,48 | 209,54 | 200,78 | 208,99 | 2,57% | 1.502.458,00 |
| 25.06.2025 | 230,00 | 230,93 | 199,29 | 203,75 | -15,67% | 1.087.804,00 |
| 24.06.2025 | 236,88 | 243,36 | 234,91 | 241,60 | 3,99% | 175.760,00 |
| 23.06.2025 | 226,36 | 232,41 | 222,29 | 232,34 | 1,77% | 208.923,00 |
| 20.06.2025 | 230,00 | 230,71 | 219,32 | 228,30 | 0,06% | 260.639,00 |
| 18.06.2025 | 221,67 | 230,50 | 220,13 | 228,17 | 3,41% | 334.158,00 |
| 17.06.2025 | 217,00 | 223,07 | 217,00 | 220,64 | 0,99% | 179.486,00 |
| 16.06.2025 | 216,27 | 222,14 | 215,07 | 218,48 | 3,90% | 296.438,00 |
| 13.06.2025 | 207,44 | 212,41 | 206,26 | 210,27 | -1,79% | 243.835,00 |
| 12.06.2025 | 209,25 | 218,66 | 204,00 | 214,10 | -0,70% | 216.458,00 |
| 11.06.2025 | 217,98 | 227,71 | 214,40 | 215,60 | 0,16% | 402.414,00 |
| 10.06.2025 | 214,48 | 216,32 | 208,44 | 215,25 | 1,04% | 280.648,00 |
| 09.06.2025 | 209,00 | 216,98 | 207,19 | 213,03 | 3,49% | 277.598,00 |
| 06.06.2025 | 205,11 | 207,43 | 202,98 | 205,84 | 2,60% | 131.266,00 |
| 05.06.2025 | 205,60 | 207,66 | 198,20 | 200,63 | -1,06% | 184.009,00 |
| 04.06.2025 | 207,34 | 209,84 | 202,75 | 202,78 | -1,32% | 203.933,00 |
| 03.06.2025 | 199,97 | 206,39 | 198,09 | 205,49 | 2,76% | 174.532,00 |
| 02.06.2025 | 195,92 | 200,56 | 195,37 | 199,98 | 1,99% | 186.873,00 |
| 30.05.2025 | 193,99 | 197,51 | 187,00 | 196,07 | -0,51% | 314.824,00 |
| 29.05.2025 | 203,67 | 203,67 | 195,65 | 197,08 | -0,29% | 113.846,00 |
| 28.05.2025 | 200,52 | 202,58 | 195,08 | 197,66 | -1,27% | 174.115,00 |
| 27.05.2025 | 202,48 | 207,55 | 198,39 | 200,21 | 1,33% | 255.028,00 |
| 23.05.2025 | 198,00 | 200,15 | 194,88 | 197,59 | -3,16% | 252.209,00 |
| 22.05.2025 | 199,67 | 206,01 | 197,62 | 204,03 | 1,45% | 309.263,00 |
| 21.05.2025 | 203,02 | 209,25 | 198,70 | 201,12 | -2,62% | 194.855,00 |