359,000$
9,63%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 315,48 | 359,99 | 306,50 | 359,00 | 9,63% | 157.582,00 |
| 06.03.2026 | 343,22 | 353,94 | 325,10 | 327,46 | -8,04% | 412,00 |
| 05.03.2026 | 377,19 | 391,84 | 351,82 | 356,09 | -7,14% | 505.638,00 |
| 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 |