Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 204,42 | 208,75 | 203,04 | 206,54 | 0,31% | 142.285,00 |
| 19.05.2025 | 201,37 | 207,64 | 200,01 | 205,90 | -2,26% | 213.754,00 |
| 16.05.2025 | 206,00 | 213,00 | 201,93 | 210,67 | 2,27% | 352.052,00 |
| 15.05.2025 | 199,03 | 206,57 | 196,38 | 206,00 | 1,48% | 288.182,00 |
| 14.05.2025 | 204,76 | 206,58 | 198,82 | 203,00 | -0,70% | 324.794,00 |
| 13.05.2025 | 205,69 | 209,31 | 203,86 | 204,43 | -0,10% | 384.958,00 |
| 12.05.2025 | 207,00 | 211,18 | 200,95 | 204,63 | 7,69% | 342.820,00 |
| 09.05.2025 | 190,09 | 195,56 | 185,49 | 190,01 | 0,80% | 319.179,00 |
| 08.05.2025 | 184,92 | 192,45 | 173,14 | 188,50 | 13,42% | 594.889,00 |
| 07.05.2025 | 164,25 | 166,84 | 158,63 | 166,20 | 0,56% | 282.681,00 |
| 06.05.2025 | 161,26 | 166,71 | 159,01 | 165,27 | 0,00% | 239.188,00 |
| 05.05.2025 | 162,20 | 167,34 | 160,77 | 165,27 | 0,89% | 332.166,00 |
| 02.05.2025 | 160,79 | 167,86 | 160,27 | 163,82 | 4,66% | 262.527,00 |
| 01.05.2025 | 154,60 | 160,79 | 149,72 | 156,53 | 6,58% | 320.927,00 |
| 30.04.2025 | 140,31 | 147,17 | 138,74 | 146,86 | 0,05% | 181.894,00 |
| 29.04.2025 | 147,46 | 149,63 | 144,85 | 146,79 | -1,22% | 130.674,00 |
| 28.04.2025 | 153,14 | 155,04 | 144,45 | 148,60 | -2,90% | 216.989,00 |
| 25.04.2025 | 147,23 | 154,57 | 147,04 | 153,04 | 2,75% | 179.046,00 |
| 24.04.2025 | 140,21 | 153,00 | 140,21 | 148,95 | 8,14% | 249.664,00 |
| 23.04.2025 | 138,21 | 146,19 | 136,27 | 137,74 | 5,62% | 299.122,00 |
| 22.04.2025 | 128,16 | 133,78 | 127,30 | 130,41 | 3,03% | 160.279,00 |
| 21.04.2025 | 125,92 | 127,48 | 123,59 | 126,57 | -2,24% | 136.968,00 |
| 17.04.2025 | 130,17 | 131,00 | 125,46 | 129,47 | -0,24% | 196.965,00 |
| 16.04.2025 | 131,82 | 134,95 | 125,19 | 129,78 | -6,12% | 290.540,00 |
| 15.04.2025 | 137,55 | 141,15 | 135,50 | 138,24 | 0,73% | 184.445,00 |
| 14.04.2025 | 138,05 | 143,46 | 132,74 | 137,24 | 5,57% | 378.575,00 |
| 11.04.2025 | 130,04 | 131,66 | 123,86 | 130,00 | -0,04% | 322.330,00 |
| 10.04.2025 | 140,33 | 140,33 | 126,00 | 130,05 | -13,24% | 355.371,00 |
| 09.04.2025 | 119,35 | 150,80 | 114,74 | 149,90 | 28,35% | 685.568,00 |
| 08.04.2025 | 133,04 | 133,39 | 113,82 | 116,79 | -4,93% | 358.604,00 |
| 07.04.2025 | 109,83 | 133,53 | 108,70 | 122,85 | 3,04% | 508.112,00 |
| 04.04.2025 | 120,00 | 122,63 | 105,40 | 119,23 | -6,41% | 643.800,00 |
| 03.04.2025 | 145,00 | 146,15 | 126,65 | 127,40 | -19,50% | 495.525,00 |
| 02.04.2025 | 148,53 | 160,77 | 148,32 | 158,26 | 2,39% | 223.446,00 |
| 01.04.2025 | 150,97 | 157,35 | 145,75 | 154,56 | 1,11% | 232.127,00 |
| 31.03.2025 | 148,60 | 154,77 | 142,25 | 152,87 | 0,30% | 357.806,00 |
| 28.03.2025 | 163,20 | 163,81 | 150,45 | 152,41 | -8,54% | 233.821,00 |
| 27.03.2025 | 173,89 | 175,72 | 165,27 | 166,65 | -6,43% | 211.827,00 |
| 26.03.2025 | 184,59 | 185,44 | 173,83 | 178,11 | -4,38% | 268.729,00 |
| 25.03.2025 | 186,55 | 189,04 | 183,12 | 186,27 | -1,07% | 186.981,00 |
| 24.03.2025 | 184,38 | 190,33 | 183,36 | 188,29 | 5,63% | 210.859,00 |
| 21.03.2025 | 175,73 | 180,35 | 172,50 | 178,26 | 0,57% | 377.420,00 |
| 20.03.2025 | 179,22 | 182,25 | 174,11 | 177,25 | -2,13% | 237.295,00 |
| 19.03.2025 | 178,36 | 184,81 | 174,00 | 181,11 | 1,87% | 347.016,00 |
| 18.03.2025 | 166,55 | 178,55 | 166,13 | 177,79 | 4,30% | 406.439,00 |
| 17.03.2025 | 167,03 | 172,43 | 166,89 | 170,46 | 2,05% | 265.591,00 |
| 14.03.2025 | 162,40 | 170,26 | 162,40 | 167,03 | 5,43% | 286.361,00 |
| 13.03.2025 | 166,81 | 168,75 | 155,19 | 158,42 | -4,83% | 704.485,00 |
| 12.03.2025 | 162,22 | 168,32 | 160,61 | 166,46 | 6,43% | 390.256,00 |
| 11.03.2025 | 149,94 | 159,92 | 146,01 | 156,40 | 4,07% | 370.641,00 |
| 10.03.2025 | 165,01 | 168,01 | 147,88 | 150,28 | -14,05% | 440.408,00 |
| 07.03.2025 | 177,09 | 177,99 | 159,77 | 174,84 | -1,82% | 403.228,00 |
| 06.03.2025 | 175,35 | 205,00 | 172,16 | 178,08 | -2,26% | 817.323,00 |
| 05.03.2025 | 158,70 | 182,68 | 155,88 | 182,19 | 19,53% | 717.588,00 |
| 04.03.2025 | 149,81 | 156,70 | 147,28 | 152,42 | 0,01% | 357.965,00 |
| 03.03.2025 | 157,64 | 162,45 | 150,14 | 152,40 | -1,77% | 297.462,00 |
| 28.02.2025 | 152,00 | 156,87 | 145,55 | 155,15 | 1,38% | 521.824,00 |
| 27.02.2025 | 169,12 | 169,74 | 152,68 | 153,04 | -8,89% | 365.000,00 |
| 26.02.2025 | 167,70 | 172,70 | 160,97 | 167,97 | 4,84% | 176.584,00 |
| 25.02.2025 | 167,21 | 167,80 | 157,94 | 160,21 | -5,31% | 302.667,00 |
| 24.02.2025 | 179,74 | 180,00 | 162,93 | 169,20 | -5,96% | 415.528,00 |
| 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 |