Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 361,36 | 379,00 | 361,31 | 366,61 | 2,20% | 465.499,00 |
| 18.12.2025 | 374,31 | 379,28 | 356,26 | 358,73 | 0,74% | 283.559,00 |
| 17.12.2025 | 365,42 | 374,70 | 346,30 | 356,09 | -2,07% | 484.512,00 |
| 16.12.2025 | 356,94 | 367,82 | 353,58 | 363,60 | 0,10% | 266.049,00 |
| 15.12.2025 | 373,00 | 377,64 | 360,49 | 363,25 | 0,33% | 326.771,00 |
| 12.12.2025 | 384,65 | 386,00 | 357,31 | 362,05 | -6,11% | 506.272,00 |
| 11.12.2025 | 372,41 | 387,52 | 368,28 | 385,61 | 2,46% | 517.584,00 |
| 10.12.2025 | 364,64 | 381,41 | 364,64 | 376,36 | 2,69% | 351.131,00 |
| 09.12.2025 | 357,92 | 372,12 | 356,67 | 366,49 | 1,25% | 290.447,00 |
| 08.12.2025 | 360,46 | 366,30 | 355,68 | 361,95 | 2,81% | 296.238,00 |
| 05.12.2025 | 351,85 | 357,31 | 344,47 | 352,05 | 0,45% | 474.333,00 |
| 04.12.2025 | 342,80 | 367,41 | 340,10 | 350,49 | 1,15% | 675.558,00 |
| 03.12.2025 | 313,61 | 349,00 | 310,52 | 346,50 | 12,54% | 745.029,00 |
| 02.12.2025 | 293,68 | 310,00 | 288,89 | 307,90 | 7,24% | 382.566,00 |
| 01.12.2025 | 289,61 | 296,80 | 284,32 | 287,11 | -3,56% | 365.581,00 |
| 28.11.2025 | 294,99 | 301,53 | 292,67 | 297,70 | 2,91% | 128.329,00 |
| 26.11.2025 | 286,77 | 295,83 | 284,28 | 289,29 | 0,92% | 262.227,00 |
| 25.11.2025 | 279,61 | 289,42 | 264,79 | 286,64 | 2,51% | 225.410,00 |
| 24.11.2025 | 269,83 | 284,32 | 269,83 | 279,61 | 4,38% | 233.766,00 |
| 21.11.2025 | 252,60 | 274,38 | 243,68 | 267,87 | 5,98% | 439.011,00 |
| 20.11.2025 | 284,31 | 287,67 | 251,16 | 252,76 | -6,49% | 386.788,00 |
| 19.11.2025 | 256,20 | 278,00 | 255,97 | 270,30 | 5,80% | 390.838,00 |
| 18.11.2025 | 263,49 | 268,76 | 252,02 | 255,49 | -4,97% | 452.237,00 |
| 17.11.2025 | 278,82 | 285,42 | 265,20 | 268,85 | -4,86% | 310.559,00 |
| 14.11.2025 | 275,19 | 297,78 | 275,19 | 282,58 | -2,11% | 372.459,00 |
| 13.11.2025 | 300,77 | 303,45 | 279,50 | 288,66 | -5,62% | 404.240,00 |
| 12.11.2025 | 310,00 | 317,23 | 303,03 | 305,85 | -0,26% | 317.444,00 |
| 11.11.2025 | 315,07 | 320,79 | 305,01 | 306,66 | -4,61% | 257.677,00 |
| 10.11.2025 | 342,16 | 347,50 | 320,00 | 321,49 | -1,67% | 471.203,00 |
| 07.11.2025 | 323,05 | 330,00 | 299,08 | 326,94 | -3,79% | 527.833,00 |
| 06.11.2025 | 329,00 | 386,00 | 327,00 | 339,81 | 21,77% | 1.556.330,00 |
| 05.11.2025 | 279,50 | 288,00 | 277,90 | 279,07 | -0,09% | 396.497,00 |
| 04.11.2025 | 273,37 | 287,24 | 269,64 | 279,31 | -3,10% | 353.149,00 |
| 03.11.2025 | 292,86 | 297,65 | 287,34 | 288,24 | -0,48% | 289.488,00 |
| 31.10.2025 | 282,76 | 295,77 | 279,47 | 289,64 | 4,51% | 343.072,00 |
| 30.10.2025 | 278,48 | 285,01 | 275,22 | 277,14 | -0,18% | 182.474,00 |
| 29.10.2025 | 275,73 | 285,02 | 272,83 | 277,63 | 2,35% | 184.673,00 |
| 28.10.2025 | 276,80 | 279,60 | 265,00 | 271,26 | -2,00% | 290.069,00 |
| 27.10.2025 | 274,26 | 279,70 | 272,75 | 276,80 | 3,24% | 241.590,00 |
| 24.10.2025 | 282,97 | 286,32 | 267,12 | 268,11 | -2,00% | 211.489,00 |
| 23.10.2025 | 263,12 | 275,86 | 263,12 | 273,57 | 3,04% | 357.238,00 |
| 22.10.2025 | 283,38 | 286,79 | 263,14 | 265,49 | -8,38% | 451.412,00 |
| 21.10.2025 | 290,53 | 295,99 | 284,43 | 289,76 | -0,57% | 181.889,00 |
| 20.10.2025 | 278,48 | 294,09 | 275,00 | 291,42 | 6,88% | 303.152,00 |
| 17.10.2025 | 280,86 | 287,77 | 272,41 | 272,67 | -5,49% | 360.627,00 |
| 16.10.2025 | 290,19 | 295,00 | 282,84 | 288,50 | -0,52% | 320.786,00 |
| 15.10.2025 | 297,95 | 302,50 | 284,42 | 290,00 | 0,42% | 248.835,00 |
| 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 |