Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 354,03 | 366,39 | 349,84 | 354,33 | 2,60% | 348.700,00 |
| 31.03.2026 | 316,48 | 351,28 | 316,48 | 345,35 | 10,96% | 543.931,00 |
| 30.03.2026 | 330,02 | 333,15 | 306,62 | 311,23 | -4,88% | 520.253,00 |
| 27.03.2026 | 328,16 | 335,57 | 319,01 | 327,20 | -2,23% | 385.485,00 |
| 26.03.2026 | 344,48 | 347,73 | 331,55 | 334,67 | -5,59% | 283.277,00 |
| 25.03.2026 | 359,42 | 375,27 | 345,79 | 354,50 | 0,04% | 330.003,00 |
| 24.03.2026 | 338,28 | 357,85 | 337,00 | 354,35 | 2,36% | 329.605,00 |
| 23.03.2026 | 339,30 | 364,17 | 336,00 | 346,17 | 6,41% | 548.470,00 |
| 20.03.2026 | 356,45 | 358,50 | 322,91 | 325,32 | -8,73% | 4.028.464,00 |
| 19.03.2026 | 331,12 | 362,80 | 328,00 | 356,43 | 3,68% | 204.348,00 |
| 18.03.2026 | 350,21 | 357,46 | 343,26 | 343,78 | -0,64% | 268.135,00 |
| 17.03.2026 | 341,58 | 352,00 | 338,66 | 346,00 | 1,26% | 242.905,00 |
| 16.03.2026 | 338,28 | 355,00 | 338,24 | 341,69 | 4,77% | 312.051,00 |
| 13.03.2026 | 333,39 | 342,94 | 321,87 | 326,13 | 1,01% | 261.543,00 |
| 12.03.2026 | 341,12 | 346,67 | 310,85 | 322,88 | -7,99% | 445.212,00 |
| 11.03.2026 | 353,51 | 364,49 | 348,60 | 350,93 | -1,23% | 255.819,00 |
| 10.03.2026 | 356,50 | 373,24 | 354,00 | 355,30 | -0,29% | 350.348,00 |
| 09.03.2026 | 316,24 | 357,53 | 305,21 | 356,34 | 8,86% | 770.345,00 |
| 06.03.2026 | 343,22 | 353,94 | 325,10 | 327,35 | -8,07% | 519.220,00 |
| 05.03.2026 | 377,19 | 391,84 | 351,82 | 356,09 | -7,14% | 505.640,00 |
| 04.03.2026 | 409,77 | 417,71 | 380,11 | 383,47 | -5,64% | 412.106,00 |
| 03.03.2026 | 418,59 | 421,29 | 395,48 | 406,41 | -7,80% | 436.152,00 |
| 02.03.2026 | 390,06 | 441,49 | 390,06 | 440,80 | 10,79% | 350.449,00 |
| 27.02.2026 | 391,40 | 399,17 | 383,04 | 397,88 | 0,01% | 406.339,00 |
| 26.02.2026 | 419,37 | 419,37 | 385,00 | 397,86 | -4,86% | 308.025,00 |
| 25.02.2026 | 406,50 | 426,75 | 406,25 | 418,17 | 3,31% | 358.475,00 |
| 24.02.2026 | 400,15 | 410,99 | 395,00 | 404,79 | 2,22% | 247.318,00 |
| 23.02.2026 | 411,35 | 411,35 | 388,00 | 396,01 | -2,69% | 236.170,00 |
| 20.02.2026 | 395,31 | 418,00 | 393,52 | 406,97 | 2,62% | 254.288,00 |
| 19.02.2026 | 404,74 | 410,85 | 389,21 | 396,57 | -3,45% | 271.040,00 |
| 18.02.2026 | 414,55 | 428,35 | 403,97 | 410,72 | -0,80% | 271.596,00 |
| 17.02.2026 | 413,08 | 420,77 | 392,95 | 414,05 | -1,47% | 253.812,00 |
| 13.02.2026 | 414,53 | 431,00 | 410,40 | 420,23 | -0,70% | 437.443,00 |
| 12.02.2026 | 446,50 | 446,95 | 416,01 | 423,20 | -3,00% | 383.337,00 |
| 11.02.2026 | 420,00 | 437,39 | 414,66 | 436,28 | 5,44% | 235.955,00 |
| 10.02.2026 | 420,36 | 429,28 | 410,43 | 413,76 | -0,86% | 342.142,00 |
| 09.02.2026 | 419,00 | 433,83 | 415,00 | 417,36 | -0,32% | 350.696,00 |
| 06.02.2026 | 424,86 | 440,00 | 400,67 | 418,69 | 2,05% | 543.155,00 |
| 05.02.2026 | 384,42 | 438,19 | 337,51 | 410,29 | 17,91% | 1.329.872,00 |
| 04.02.2026 | 357,17 | 371,79 | 338,59 | 347,96 | -1,00% | 633.641,00 |
| 03.02.2026 | 381,86 | 398,59 | 348,05 | 351,47 | -6,07% | 569.524,00 |
| 02.02.2026 | 352,64 | 382,50 | 352,64 | 374,18 | 3,05% | 278.040,00 |
| 30.01.2026 | 359,92 | 384,93 | 359,92 | 363,11 | -0,68% | 553.811,00 |
| 29.01.2026 | 359,07 | 371,50 | 348,75 | 365,58 | 1,24% | 290.846,00 |
| 28.01.2026 | 365,45 | 378,37 | 349,02 | 361,12 | 0,85% | 188.598,00 |
| 27.01.2026 | 351,79 | 365,99 | 350,00 | 358,08 | 3,64% | 209.882,00 |
| 26.01.2026 | 345,02 | 351,85 | 340,78 | 345,49 | 0,76% | 199.511,00 |
| 23.01.2026 | 363,45 | 367,49 | 341,05 | 342,90 | -5,47% | 221.669,00 |
| 22.01.2026 | 385,00 | 393,80 | 362,05 | 362,73 | -3,97% | 217.288,00 |
| 21.01.2026 | 371,02 | 381,59 | 359,98 | 377,71 | 4,02% | 207.096,00 |
| 20.01.2026 | 361,45 | 374,93 | 357,50 | 363,13 | -2,24% | 196.463,00 |
| 16.01.2026 | 359,17 | 383,33 | 357,50 | 371,44 | 5,07% | 214.785,00 |
| 15.01.2026 | 365,83 | 367,27 | 353,24 | 353,52 | 1,24% | 255.850,00 |
| 14.01.2026 | 344,40 | 351,52 | 336,60 | 349,20 | -0,41% | 248.607,00 |
| 13.01.2026 | 348,21 | 364,74 | 345,82 | 350,63 | 1,77% | 201.271,00 |
| 12.01.2026 | 330,00 | 348,50 | 330,00 | 344,53 | 0,68% | 158.323,00 |
| 09.01.2026 | 335,05 | 348,57 | 333,00 | 342,20 | 2,73% | 251.922,00 |
| 08.01.2026 | 340,09 | 340,73 | 329,50 | 333,10 | -2,81% | 224.430,00 |
| 07.01.2026 | 337,83 | 345,47 | 327,50 | 342,73 | -0,59% | 233.241,00 |
| 06.01.2026 | 334,00 | 345,02 | 324,21 | 344,75 | 3,52% | 333.626,00 |
| 05.01.2026 | 375,43 | 382,85 | 329,17 | 333,03 | -9,98% | 470.964,00 |
| 02.01.2026 | 365,57 | 373,88 | 359,01 | 369,96 | 4,75% | 329.716,00 |
| 31.12.2025 | 369,15 | 369,83 | 352,42 | 353,19 | -2,91% | 265.043,00 |
| 30.12.2025 | 369,77 | 370,69 | 361,06 | 363,77 | -1,47% | 166.535,00 |
| 29.12.2025 | 371,73 | 375,27 | 366,45 | 369,21 | -2,09% | 226.494,00 |
| 26.12.2025 | 382,29 | 382,72 | 370,54 | 377,11 | -0,25% | 148.893,00 |
| 24.12.2025 | 381,81 | 381,99 | 376,86 | 378,07 | -0,98% | 67.205,00 |
| 23.12.2025 | 375,74 | 383,65 | 369,69 | 381,83 | 1,42% | 209.376,00 |
| 22.12.2025 | 378,77 | 385,48 | 372,43 | 376,50 | 2,70% | 336.440,00 |
| 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 |