Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 181,60 | 184,99 | 177,42 | 179,93 | -0,10% | 268.153,00 |
| 20.02.2025 | 178,06 | 183,89 | 175,90 | 180,11 | 2,05% | 202.981,00 |
| 19.02.2025 | 181,99 | 182,59 | 173,25 | 176,50 | -3,75% | 401.988,00 |
| 18.02.2025 | 180,51 | 187,82 | 179,69 | 183,37 | 3,36% | 239.772,00 |
| 14.02.2025 | 170,30 | 177,41 | 167,50 | 177,41 | 4,61% | 248.654,00 |
| 13.02.2025 | 166,73 | 172,84 | 164,45 | 169,59 | 1,03% | 299.698,00 |
| 12.02.2025 | 163,48 | 169,85 | 162,05 | 167,86 | 0,51% | 277.528,00 |
| 11.02.2025 | 169,00 | 173,85 | 166,51 | 167,00 | -2,82% | 265.535,00 |
| 10.02.2025 | 176,00 | 181,74 | 169,00 | 171,84 | -4,47% | 496.644,00 |
| 07.02.2025 | 179,66 | 191,73 | 175,01 | 179,88 | 2,02% | 433.747,00 |
| 06.02.2025 | 222,80 | 222,80 | 175,08 | 176,32 | -20,93% | 778.116,00 |
| 05.02.2025 | 214,64 | 225,36 | 214,45 | 222,99 | 3,90% | 423.948,00 |
| 04.02.2025 | 204,45 | 215,00 | 202,59 | 214,61 | 4,86% | 277.660,00 |
| 03.02.2025 | 195,61 | 212,40 | 195,00 | 204,66 | 0,23% | 303.189,00 |
| 31.01.2025 | 204,54 | 214,76 | 200,86 | 204,20 | 0,22% | 312.127,00 |
| 30.01.2025 | 196,35 | 206,91 | 195,34 | 203,76 | 4,80% | 244.880,00 |
| 29.01.2025 | 197,21 | 202,08 | 191,17 | 194,43 | -1,20% | 225.986,00 |
| 28.01.2025 | 190,83 | 197,51 | 180,82 | 196,80 | 5,86% | 333.674,00 |
| 27.01.2025 | 234,40 | 234,50 | 182,56 | 185,90 | -24,92% | 561.666,00 |
| 24.01.2025 | 257,59 | 259,40 | 246,06 | 247,61 | -3,65% | 130.796,00 |
| 23.01.2025 | 250,72 | 257,98 | 247,40 | 257,00 | 0,48% | 130.132,00 |
| 22.01.2025 | 256,74 | 261,62 | 251,90 | 255,77 | 0,59% | 161.511,00 |
| 21.01.2025 | 252,75 | 256,77 | 247,02 | 254,26 | 1,31% | 177.214,00 |
| 17.01.2025 | 247,38 | 252,45 | 244,77 | 250,97 | 3,31% | 123.881,00 |
| 16.01.2025 | 245,26 | 249,18 | 241,07 | 242,93 | 0,13% | 154.047,00 |
| 15.01.2025 | 240,84 | 244,90 | 238,00 | 242,61 | 4,14% | 158.244,00 |
| 14.01.2025 | 229,86 | 237,76 | 229,70 | 232,96 | 2,59% | 187.483,00 |
| 13.01.2025 | 224,26 | 228,29 | 217,62 | 227,07 | -1,86% | 150.223,00 |
| 10.01.2025 | 227,16 | 232,66 | 221,64 | 231,38 | -0,78% | 138.675,00 |
| 08.01.2025 | 230,46 | 234,67 | 225,04 | 233,20 | 0,98% | 116.855,00 |
| 07.01.2025 | 238,51 | 241,34 | 227,53 | 230,94 | -2,34% | 189.254,00 |
| 06.01.2025 | 242,00 | 247,33 | 235,85 | 236,48 | 0,91% | 278.055,00 |
| 03.01.2025 | 226,95 | 234,35 | 221,82 | 234,35 | 4,80% | 147.895,00 |
| 02.01.2025 | 216,62 | 223,85 | 216,43 | 223,61 | 4,23% | 136.080,00 |
| 31.12.2024 | 217,99 | 221,13 | 214,53 | 214,53 | -0,49% | 168.246,00 |
| 30.12.2024 | 216,04 | 219,69 | 211,00 | 215,58 | -2,39% | 147.606,00 |
| 27.12.2024 | 224,05 | 224,95 | 216,72 | 220,86 | -2,10% | 130.414,00 |
| 26.12.2024 | 225,01 | 229,48 | 220,95 | 225,60 | -0,69% | 143.408,00 |
| 24.12.2024 | 222,93 | 229,19 | 219,83 | 227,17 | 3,51% | 105.492,00 |
| 23.12.2024 | 216,65 | 223,47 | 214,65 | 219,46 | 1,30% | 245.652,00 |
| 20.12.2024 | 211,52 | 218,06 | 210,91 | 216,65 | 0,26% | 673.622,00 |
| 19.12.2024 | 230,00 | 231,85 | 213,84 | 216,09 | -4,68% | 351.229,00 |
| 18.12.2024 | 251,46 | 252,92 | 223,78 | 226,69 | -8,76% | 342.105,00 |
| 17.12.2024 | 245,64 | 250,37 | 241,16 | 248,46 | 0,55% | 185.586,00 |
| 16.12.2024 | 247,10 | 249,46 | 241,14 | 247,11 | -2,18% | 273.206,00 |
| 13.12.2024 | 256,08 | 268,18 | 251,73 | 252,61 | -1,94% | 285.584,00 |
| 12.12.2024 | 256,60 | 265,39 | 252,05 | 257,62 | -1,31% | 231.778,00 |
| 11.12.2024 | 245,00 | 264,50 | 242,56 | 261,03 | 7,03% | 441.424,00 |
| 10.12.2024 | 251,38 | 252,00 | 242,27 | 243,88 | -3,31% | 165.310,00 |
| 09.12.2024 | 239,50 | 253,51 | 239,19 | 252,24 | 8,78% | 339.698,00 |
| 06.12.2024 | 221,04 | 233,52 | 219,84 | 231,88 | 5,63% | 277.352,00 |
| 05.12.2024 | 221,83 | 223,16 | 215,78 | 219,52 | -1,75% | 143.839,00 |
| 04.12.2024 | 220,00 | 229,64 | 219,65 | 223,42 | 1,89% | 212.935,00 |
| 03.12.2024 | 214,74 | 223,36 | 214,74 | 219,28 | 1,01% | 335.802,00 |
| 02.12.2024 | 215,00 | 222,60 | 213,37 | 217,08 | 2,21% | 199.675,00 |
| 29.11.2024 | 207,83 | 213,45 | 207,83 | 212,38 | 3,68% | 115.681,00 |
| 27.11.2024 | 210,85 | 211,39 | 201,24 | 204,85 | -2,34% | 164.014,00 |
| 26.11.2024 | 218,00 | 218,00 | 208,56 | 209,76 | -2,56% | 153.070,00 |
| 25.11.2024 | 212,41 | 216,55 | 209,46 | 215,27 | 1,99% | 212.720,00 |
| 22.11.2024 | 206,04 | 213,38 | 206,04 | 211,08 | 1,15% | 166.464,00 |
| 20.11.2024 | 206,51 | 209,94 | 204,22 | 208,67 | 0,09% | 127.834,00 |
| 19.11.2024 | 197,14 | 210,44 | 197,14 | 208,49 | 4,28% | 146.927,00 |
| 18.11.2024 | 193,38 | 202,43 | 193,04 | 199,93 | 3,28% | 163.265,00 |
| 15.11.2024 | 203,22 | 203,22 | 192,75 | 193,58 | -4,87% | 189.248,00 |
| 14.11.2024 | 204,33 | 208,25 | 201,93 | 203,50 | 0,58% | 159.327,00 |
| 13.11.2024 | 206,23 | 208,66 | 201,19 | 202,32 | -2,16% | 138.101,00 |
| 12.11.2024 | 214,00 | 214,61 | 205,33 | 206,78 | -3,94% | 183.614,00 |
| 11.11.2024 | 225,57 | 225,57 | 211,50 | 215,26 | -4,52% | 235.808,00 |
| 08.11.2024 | 220,18 | 228,12 | 217,02 | 225,45 | -0,03% | 337.459,00 |
| 07.11.2024 | 200,00 | 227,63 | 190,25 | 225,51 | 18,99% | 564.483,00 |
| 06.11.2024 | 182,31 | 189,64 | 180,98 | 189,52 | 6,98% | 230.422,00 |
| 05.11.2024 | 171,88 | 177,98 | 169,98 | 177,16 | 3,11% | 233.273,00 |
| 04.11.2024 | 168,70 | 174,38 | 168,70 | 171,81 | 0,71% | 132.245,00 |
| 01.11.2024 | 170,38 | 175,98 | 169,75 | 170,60 | 0,94% | 155.646,00 |
| 31.10.2024 | 181,70 | 182,78 | 166,48 | 169,01 | -7,23% | 201.863,00 |
| 30.10.2024 | 183,83 | 187,41 | 182,03 | 182,19 | -2,47% | 82.676,00 |
| 29.10.2024 | 181,86 | 187,56 | 181,76 | 186,81 | 2,72% | 113.734,00 |
| 28.10.2024 | 179,05 | 184,88 | 178,55 | 181,86 | 1,64% | 76.971,00 |
| 25.10.2024 | 183,38 | 185,08 | 177,82 | 178,93 | -1,23% | 129.130,00 |
| 24.10.2024 | 184,82 | 185,70 | 179,50 | 181,15 | 0,47% | 112.301,00 |
| 23.10.2024 | 185,71 | 185,78 | 178,97 | 180,31 | -2,71% | 155.764,00 |
| 22.10.2024 | 185,02 | 188,48 | 181,95 | 185,33 | 0,64% | 173.457,00 |
| 21.10.2024 | 174,97 | 184,34 | 174,44 | 184,15 | 5,25% | 173.645,00 |
| 18.10.2024 | 174,30 | 176,48 | 169,10 | 174,97 | 1,14% | 145.612,00 |
| 17.10.2024 | 178,38 | 178,93 | 172,25 | 173,00 | 0,38% | 194.849,00 |
| 16.10.2024 | 178,41 | 178,41 | 170,57 | 172,34 | -1,61% | 219.710,00 |
| 15.10.2024 | 185,10 | 188,98 | 173,87 | 175,16 | -5,39% | 213.993,00 |
| 14.10.2024 | 184,87 | 187,37 | 183,87 | 185,14 | 0,08% | 113.473,00 |
| 11.10.2024 | 179,42 | 187,56 | 179,42 | 185,00 | 2,21% | 104.141,00 |
| 10.10.2024 | 177,56 | 181,01 | 175,00 | 181,00 | -0,30% | 124.693,00 |
| 09.10.2024 | 180,05 | 182,54 | 179,82 | 181,55 | 0,10% | 104.701,00 |
| 08.10.2024 | 179,80 | 184,34 | 178,44 | 181,36 | 0,94% | 120.980,00 |
| 07.10.2024 | 177,95 | 181,61 | 176,75 | 179,68 | 0,16% | 170.619,00 |
| 04.10.2024 | 182,28 | 182,45 | 177,22 | 179,39 | 1,41% | 158.545,00 |
| 03.10.2024 | 167,07 | 178,88 | 167,07 | 176,89 | 4,29% | 172.273,00 |
| 02.10.2024 | 166,88 | 172,92 | 166,88 | 169,62 | 0,81% | 118.543,00 |
| 01.10.2024 | 170,55 | 170,55 | 161,79 | 168,25 | -1,90% | 157.232,00 |
| 30.09.2024 | 172,91 | 175,93 | 168,56 | 171,51 | -2,57% | 289.478,00 |
| 27.09.2024 | 177,94 | 181,00 | 174,21 | 176,03 | 0,29% | 140.812,00 |
| 26.09.2024 | 175,00 | 178,93 | 169,69 | 175,52 | 4,73% | 247.462,00 |