358,000$
-4,32%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 381,86 | 398,59 | 348,05 | 351,47 | -6,07% | 567.226,00 |
| 02.02.2026 | 352,64 | 382,50 | 352,64 | 374,18 | 3,05% | 276.915,00 |
| 30.01.2026 | 359,92 | 384,93 | 359,92 | 363,11 | -0,68% | 553.811,00 |
| 29.01.2026 | 359,07 | 371,50 | 348,99 | 365,60 | 1,24% | 290.559,00 |
| 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% | 209.733,00 |
| 26.01.2026 | 345,02 | 351,85 | 340,78 | 345,49 | 0,76% | 199.492,00 |
| 23.01.2026 | 363,45 | 367,49 | 341,05 | 342,90 | -5,34% | 221.669,00 |
| 22.01.2026 | 385,00 | 393,80 | 362,05 | 362,26 | -4,09% | 217.068,00 |
| 21.01.2026 | 371,02 | 381,59 | 359,98 | 377,71 | 4,02% | 206.732,00 |
| 20.01.2026 | 360,45 | 374,93 | 357,50 | 363,13 | -2,24% | 196.415,00 |
| 16.01.2026 | 359,17 | 383,33 | 357,50 | 371,44 | 5,07% | 214.785,00 |
| 15.01.2026 | 365,83 | 366,91 | 353,24 | 353,52 | 1,24% | 255.848,00 |
| 14.01.2026 | 344,40 | 351,52 | 336,60 | 349,20 | -0,41% | 248.324,00 |
| 13.01.2026 | 348,21 | 364,74 | 345,82 | 350,63 | 1,77% | 199.140,00 |
| 12.01.2026 | 330,00 | 348,50 | 330,00 | 344,53 | 0,68% | 156.804,00 |
| 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% | 224.306,00 |
| 07.01.2026 | 337,83 | 345,47 | 327,50 | 342,73 | -0,59% | 233.226,00 |
| 06.01.2026 | 334,00 | 345,02 | 324,21 | 344,75 | 3,53% | 333.356,00 |
| 05.01.2026 | 375,43 | 381,25 | 329,17 | 332,98 | -10,00% | 470.467,00 |
| 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% | 166.501,00 |
| 29.12.2025 | 371,73 | 375,27 | 366,45 | 369,21 | -2,09% | 189.471,00 |
| 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% | 209.155,00 |
| 22.12.2025 | 378,77 | 385,48 | 372,43 | 376,50 | 2,70% | 335.772,00 |
| 19.12.2025 | 361,36 | 379,00 | 361,31 | 366,61 | 2,46% | 465.499,00 |
| 18.12.2025 | 374,31 | 379,28 | 356,26 | 357,80 | 0,47% | 283.332,00 |
| 17.12.2025 | 365,42 | 374,70 | 346,30 | 356,12 | -2,02% | 484.169,00 |
| 16.12.2025 | 356,94 | 367,82 | 353,58 | 363,45 | -0,15% | 265.965,00 |
| 15.12.2025 | 373,00 | 377,64 | 360,49 | 364,01 | 0,54% | 326.712,00 |
| 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 | 2,40% | 517.492,00 |
| 10.12.2025 | 364,64 | 381,41 | 364,64 | 376,56 | 2,75% | 350.524,00 |
| 09.12.2025 | 357,92 | 372,12 | 356,67 | 366,49 | 1,25% | 290.436,00 |
| 08.12.2025 | 360,46 | 366,30 | 355,68 | 361,95 | 2,81% | 295.854,00 |
| 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% | 675.293,00 |
| 03.12.2025 | 313,61 | 349,00 | 310,52 | 346,50 | 12,54% | 744.858,00 |
| 02.12.2025 | 293,68 | 310,00 | 288,89 | 307,90 | 7,24% | 382.333,00 |
| 01.12.2025 | 289,61 | 296,80 | 284,32 | 287,11 | -3,56% | 365.541,00 |
| 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% | 229.347,00 |
| 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% | 386.566,00 |
| 19.11.2025 | 256,20 | 278,00 | 255,97 | 270,30 | 5,88% | 390.838,00 |
| 18.11.2025 | 263,49 | 268,76 | 252,02 | 255,28 | -5,01% | 452.108,00 |
| 17.11.2025 | 278,82 | 285,42 | 265,20 | 268,74 | -4,90% | 310.346,00 |
| 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 | -5,60% | 403.966,00 |
| 12.11.2025 | 310,00 | 317,23 | 303,03 | 305,80 | -0,25% | 317.331,00 |
| 11.11.2025 | 315,07 | 320,79 | 305,01 | 306,58 | -4,51% | 254.972,00 |
| 10.11.2025 | 342,16 | 347,50 | 320,00 | 321,07 | -1,80% | 470.984,00 |
| 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% | 1.555.850,00 |
| 05.11.2025 | 279,50 | 288,00 | 277,90 | 279,07 | -0,19% | 388.922,00 |
| 04.11.2025 | 273,37 | 287,24 | 269,64 | 279,60 | -3,02% | 351.225,00 |
| 03.11.2025 | 292,86 | 297,65 | 288,00 | 288,32 | -0,46% | 289.331,00 |
| 31.10.2025 | 282,76 | 295,77 | 279,47 | 289,64 | 4,44% | 343.072,00 |
| 30.10.2025 | 278,48 | 285,01 | 275,22 | 277,33 | -0,35% | 182.213,00 |
| 29.10.2025 | 275,73 | 285,02 | 272,83 | 278,30 | 2,60% | 184.557,00 |
| 28.10.2025 | 276,80 | 279,60 | 265,00 | 271,26 | -2,00% | 289.939,00 |
| 27.10.2025 | 274,26 | 279,70 | 272,75 | 276,80 | 3,24% | 241.514,00 |
| 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% | 357.123,00 |
| 22.10.2025 | 283,38 | 286,79 | 263,14 | 265,49 | -8,38% | 450.723,00 |
| 21.10.2025 | 290,53 | 295,99 | 284,43 | 289,76 | -0,57% | 181.827,00 |
| 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% | 320.576,00 |
| 15.10.2025 | 297,95 | 302,50 | 284,42 | 290,00 | 0,57% | 248.082,00 |
| 14.10.2025 | 283,85 | 299,19 | 282,43 | 288,36 | -2,06% | 269.878,00 |
| 13.10.2025 | 296,57 | 296,57 | 287,01 | 294,44 | 6,05% | 218.650,00 |
| 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% | 142.174,00 |
| 08.10.2025 | 303,05 | 313,79 | 297,38 | 312,79 | 3,57% | 296.715,00 |
| 07.10.2025 | 314,10 | 320,81 | 300,20 | 302,00 | -3,85% | 253.829,00 |
| 06.10.2025 | 317,76 | 323,66 | 313,40 | 314,10 | 1,89% | 244.445,00 |
| 03.10.2025 | 305,76 | 313,67 | 303,36 | 308,27 | 2,75% | 22.003,00 |
| 02.10.2025 | 301,88 | 308,00 | 293,94 | 300,03 | 1,46% | 348.067,00 |
| 01.10.2025 | 297,49 | 301,98 | 289,53 | 295,71 | -1,91% | 463.555,00 |
| 30.09.2025 | 293,00 | 301,78 | 291,01 | 301,48 | 2,86% | 290.888,00 |
| 29.09.2025 | 298,33 | 304,00 | 290,12 | 293,10 | 0,12% | 232.631,00 |
| 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% | 355.764,00 |
| 24.09.2025 | 319,00 | 319,00 | 292,00 | 293,69 | -7,66% | 430.195,00 |
| 23.09.2025 | 304,79 | 318,37 | 302,06 | 318,05 | 4,66% | 411.841,00 |
| 22.09.2025 | 313,36 | 318,21 | 298,00 | 303,88 | -2,87% | 484.926,00 |
| 19.09.2025 | 307,93 | 313,93 | 303,17 | 312,85 | 2,41% | 770.885,00 |
| 18.09.2025 | 292,39 | 308,90 | 287,97 | 305,50 | 9,86% | 461.413,00 |
| 17.09.2025 | 288,92 | 288,92 | 272,70 | 278,08 | -3,65% | 353.947,00 |
| 16.09.2025 | 279,85 | 289,33 | 279,85 | 288,61 | 3,39% | 497.005,00 |
| 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 |