156,300$
2,24%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 155,00 | 156,61 | 145,32 | 156,30 | 2,46% | 20.443,00 |
| 31.03.2025 | 148,60 | 154,77 | 142,25 | 152,54 | 0,09% | 357.542,00 |
| 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% | 211.030,00 |
| 26.03.2025 | 184,59 | 185,44 | 173,83 | 178,11 | -4,38% | 198.642,00 |
| 25.03.2025 | 186,55 | 189,04 | 183,12 | 186,27 | -1,07% | 182.280,00 |
| 24.03.2025 | 184,38 | 190,33 | 183,36 | 188,29 | 5,63% | 208.664,00 |
| 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% | 198.412,00 |
| 19.03.2025 | 178,36 | 184,81 | 174,00 | 181,11 | 1,87% | 286.328,00 |
| 18.03.2025 | 166,55 | 178,55 | 166,13 | 177,79 | 4,30% | 406.171,00 |
| 17.03.2025 | 167,03 | 172,43 | 166,89 | 170,46 | 2,05% | 265.034,00 |
| 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% | 683.677,00 |
| 12.03.2025 | 162,22 | 168,32 | 160,61 | 166,46 | 6,17% | 373.273,00 |
| 11.03.2025 | 149,94 | 159,92 | 146,01 | 156,79 | 4,31% | 370.614,00 |
| 10.03.2025 | 165,01 | 168,01 | 147,88 | 150,31 | -14,03% | 440.223,00 |
| 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 | -2,28% | 817.253,00 |
| 05.03.2025 | 158,70 | 182,68 | 155,88 | 182,24 | 19,57% | 717.161,00 |
| 04.03.2025 | 149,81 | 156,70 | 147,28 | 152,42 | -0,02% | 350.953,00 |
| 03.03.2025 | 157,64 | 162,45 | 150,14 | 152,45 | -1,74% | 290.065,00 |
| 28.02.2025 | 152,00 | 156,87 | 145,55 | 155,15 | 1,56% | 521.824,00 |
| 27.02.2025 | 169,12 | 169,74 | 152,68 | 152,76 | -9,06% | 364.982,00 |
| 26.02.2025 | 167,70 | 172,69 | 160,97 | 167,97 | 4,84% | 176.520,00 |
| 25.02.2025 | 167,21 | 167,80 | 157,94 | 160,21 | -5,31% | 298.755,00 |
| 24.02.2025 | 179,74 | 180,00 | 162,93 | 169,20 | -5,96% | 410.949,00 |
| 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% | 202.956,00 |
| 19.02.2025 | 181,99 | 182,59 | 173,25 | 176,50 | -3,75% | 394.198,00 |
| 18.02.2025 | 180,51 | 187,82 | 179,69 | 183,37 | 3,36% | 239.706,00 |
| 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% | 299.572,00 |
| 12.02.2025 | 163,48 | 169,85 | 162,05 | 167,86 | 0,51% | 277.393,00 |
| 11.02.2025 | 169,00 | 173,85 | 166,51 | 167,00 | -2,82% | 265.329,00 |
| 10.02.2025 | 176,00 | 181,74 | 169,00 | 171,84 | -4,47% | 494.624,00 |
| 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% | 777.017,00 |
| 05.02.2025 | 214,64 | 225,36 | 214,45 | 222,99 | 3,90% | 412.528,00 |
| 04.02.2025 | 204,45 | 215,00 | 202,59 | 214,61 | 4,86% | 277.240,00 |
| 03.02.2025 | 195,61 | 212,40 | 195,00 | 204,66 | 0,23% | 297.087,00 |
| 31.01.2025 | 204,54 | 214,76 | 200,86 | 204,20 | 0,22% | 312.127,00 |
| 30.01.2025 | 196,35 | 206,91 | 195,34 | 203,76 | 4,80% | 244.879,00 |
| 29.01.2025 | 197,21 | 202,08 | 191,17 | 194,43 | -1,20% | 225.108,00 |
| 28.01.2025 | 190,83 | 197,51 | 180,82 | 196,80 | 5,86% | 330.483,00 |
| 27.01.2025 | 234,40 | 234,50 | 182,56 | 185,90 | -24,92% | 559.543,00 |
| 24.01.2025 | 257,59 | 259,40 | 246,06 | 247,61 | -3,65% | 130.796,00 |
| 23.01.2025 | 250,72 | 257,98 | 247,40 | 257,00 | 0,48% | 130.131,00 |
| 22.01.2025 | 256,74 | 261,62 | 251,90 | 255,77 | 0,59% | 161.511,00 |
| 21.01.2025 | 252,75 | 256,77 | 247,02 | 254,26 | 1,31% | 175.270,00 |
| 17.01.2025 | 247,38 | 252,45 | 244,77 | 250,97 | 3,31% | 123.881,00 |
| 16.01.2025 | 245,26 | 249,18 | 241,07 | 242,93 | 0,13% | 153.732,00 |
| 15.01.2025 | 240,84 | 244,90 | 238,00 | 242,61 | 4,14% | 158.228,00 |
| 14.01.2025 | 229,86 | 237,76 | 229,70 | 232,96 | 2,59% | 187.463,00 |
| 13.01.2025 | 224,26 | 228,29 | 217,62 | 227,07 | -1,86% | 147.785,00 |
| 10.01.2025 | 227,16 | 232,66 | 221,64 | 231,38 | -0,78% | 138.675,00 |
| 08.01.2025 | 230,46 | 234,67 | 225,04 | 233,20 | 0,98% | 116.855,00 |
| 07.01.2025 | 238,51 | 241,34 | 227,53 | 230,94 | -2,34% | 189.186,00 |
| 06.01.2025 | 242,00 | 247,33 | 235,85 | 236,48 | 0,91% | 277.845,00 |
| 03.01.2025 | 226,95 | 234,35 | 221,82 | 234,35 | 4,80% | 147.895,00 |
| 02.01.2025 | 216,62 | 223,85 | 216,43 | 223,61 | 4,23% | 136.024,00 |
| 31.12.2024 | 217,99 | 221,13 | 214,53 | 214,53 | -0,49% | 168.246,00 |
| 30.12.2024 | 216,04 | 219,69 | 211,00 | 215,58 | -2,39% | 147.510,00 |
| 27.12.2024 | 224,05 | 224,95 | 216,72 | 220,86 | -2,10% | 130.414,00 |
| 26.12.2024 | 225,01 | 229,48 | 220,95 | 225,60 | -0,69% | 143.339,00 |
| 24.12.2024 | 222,93 | 229,19 | 219,83 | 227,17 | 3,51% | 105.492,00 |
| 23.12.2024 | 216,65 | 223,47 | 214,65 | 219,46 | 1,30% | 226.083,00 |
| 20.12.2024 | 211,52 | 218,06 | 210,91 | 216,65 | 0,26% | 673.622,00 |
| 19.12.2024 | 230,00 | 231,85 | 213,84 | 216,09 | -4,49% | 351.059,00 |
| 18.12.2024 | 251,46 | 252,92 | 223,78 | 226,24 | -8,94% | 341.935,00 |
| 17.12.2024 | 245,64 | 250,37 | 241,16 | 248,46 | 0,55% | 185.586,00 |
| 16.12.2024 | 247,10 | 249,46 | 241,14 | 247,11 | -2,18% | 273.132,00 |
| 13.12.2024 | 256,08 | 268,18 | 251,73 | 252,61 | -1,94% | 285.584,00 |
| 12.12.2024 | 256,60 | 265,39 | 252,05 | 257,62 | -1,31% | 231.636,00 |
| 11.12.2024 | 245,00 | 264,50 | 242,56 | 261,03 | 7,03% | 401.045,00 |
| 10.12.2024 | 251,38 | 252,00 | 242,27 | 243,88 | -3,31% | 165.298,00 |
| 09.12.2024 | 239,50 | 253,51 | 239,19 | 252,24 | 8,78% | 329.465,00 |
| 06.12.2024 | 221,04 | 233,52 | 219,84 | 231,88 | 5,63% | 277.352,00 |
| 05.12.2024 | 221,83 | 223,16 | 215,78 | 219,52 | -1,75% | 143.832,00 |
| 04.12.2024 | 220,00 | 229,64 | 219,65 | 223,42 | 1,89% | 212.929,00 |
| 03.12.2024 | 214,74 | 223,36 | 214,74 | 219,28 | 1,01% | 335.799,00 |
| 02.12.2024 | 215,00 | 222,60 | 213,37 | 217,08 | 2,21% | 199.675,00 |
| 29.11.2024 | 207,83 | 213,45 | 207,83 | 212,38 | 3,68% | 115.681,00 |
| 27.11.2024 | 210,85 | 211,39 | 201,24 | 204,85 | -2,34% | 164.014,00 |
| 26.11.2024 | 218,00 | 218,00 | 208,56 | 209,76 | -2,56% | 143.126,00 |
| 25.11.2024 | 212,41 | 216,55 | 209,46 | 215,27 | 1,99% | 200.034,00 |
| 22.11.2024 | 206,04 | 213,38 | 206,04 | 211,08 | 0,40% | 166.464,00 |
| 21.11.2024 | 212,50 | 215,52 | 207,96 | 210,23 | 0,75% | 46.545,00 |
| 20.11.2024 | 206,51 | 209,94 | 204,22 | 208,67 | 0,09% | 127.729,00 |
| 19.11.2024 | 197,14 | 210,44 | 197,14 | 208,49 | 4,28% | 146.922,00 |
| 18.11.2024 | 193,38 | 202,43 | 193,04 | 199,93 | 3,28% | 163.219,00 |
| 15.11.2024 | 203,22 | 203,22 | 192,75 | 193,58 | -4,87% | 189.248,00 |
| 14.11.2024 | 204,33 | 208,25 | 201,93 | 203,50 | 0,46% | 159.296,00 |
| 13.11.2024 | 206,23 | 208,66 | 201,19 | 202,56 | -2,04% | 138.050,00 |
| 12.11.2024 | 214,00 | 214,61 | 205,33 | 206,78 | -3,90% | 183.474,00 |
| 11.11.2024 | 225,57 | 225,57 | 211,50 | 215,17 | -4,56% | 235.802,00 |
| 08.11.2024 | 220,18 | 228,12 | 217,02 | 225,45 | -0,03% | 337.459,00 |
| 07.11.2024 | 200,00 | 227,63 | 190,25 | 225,51 | 18,93% | 564.190,00 |
| 06.11.2024 | 183,57 | 189,64 | 180,98 | 189,61 | 7,03% | 189.147,00 |
| 05.11.2024 | 171,88 | 177,98 | 169,98 | 177,16 | 3,03% | 233.262,00 |