192,220$
-5,54%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 168,70 | 174,38 | 168,70 | 171,95 | 0,79% | 116.809,00 |
| 01.11.2024 | 170,38 | 175,98 | 169,75 | 170,60 | 0,94% | 155.646,00 |
| 31.10.2024 | 181,70 | 182,78 | 166,48 | 169,01 | -7,25% | 199.292,00 |
| 30.10.2024 | 183,83 | 187,41 | 182,03 | 182,23 | -2,38% | 64.942,00 |
| 29.10.2024 | 181,86 | 187,56 | 181,76 | 186,67 | 2,64% | 93.775,00 |
| 28.10.2024 | 179,05 | 184,88 | 178,55 | 181,86 | 1,64% | 76.555,00 |
| 25.10.2024 | 183,38 | 185,08 | 177,82 | 178,93 | -1,23% | 129.130,00 |
| 24.10.2024 | 184,82 | 185,70 | 179,50 | 181,15 | 0,47% | 112.301,00 |
| 23.10.2024 | 185,71 | 185,78 | 178,97 | 180,31 | -2,71% | 155.704,00 |
| 22.10.2024 | 185,02 | 188,48 | 181,95 | 185,33 | 0,64% | 173.457,00 |
| 21.10.2024 | 174,97 | 184,34 | 174,44 | 184,15 | 5,25% | 173.599,00 |
| 18.10.2024 | 174,30 | 176,48 | 169,10 | 174,97 | 1,14% | 145.612,00 |
| 17.10.2024 | 178,38 | 178,93 | 172,25 | 173,00 | 0,38% | 193.277,00 |
| 16.10.2024 | 178,41 | 178,41 | 170,57 | 172,34 | -1,61% | 219.099,00 |
| 15.10.2024 | 185,10 | 188,98 | 173,87 | 175,16 | -5,39% | 213.993,00 |
| 14.10.2024 | 184,87 | 187,37 | 183,87 | 185,14 | 0,08% | 112.174,00 |
| 11.10.2024 | 179,42 | 187,56 | 179,42 | 185,00 | 2,21% | 104.141,00 |
| 10.10.2024 | 177,56 | 181,01 | 175,00 | 181,00 | -0,30% | 97.588,00 |
| 09.10.2024 | 180,05 | 182,54 | 179,82 | 181,55 | 0,28% | 104.364,00 |
| 08.10.2024 | 179,80 | 184,34 | 178,44 | 181,05 | 0,77% | 108.788,00 |
| 07.10.2024 | 177,95 | 181,61 | 176,75 | 179,66 | 0,15% | 147.909,00 |
| 04.10.2024 | 182,28 | 182,45 | 177,22 | 179,39 | 1,17% | 158.545,00 |
| 03.10.2024 | 167,07 | 178,88 | 167,07 | 177,32 | 4,54% | 155.468,00 |
| 02.10.2024 | 166,88 | 172,92 | 166,88 | 169,62 | 0,81% | 118.541,00 |
| 01.10.2024 | 170,55 | 170,55 | 161,79 | 168,25 | -1,76% | 156.188,00 |
| 30.09.2024 | 172,91 | 175,93 | 168,56 | 171,26 | -2,71% | 289.449,00 |
| 27.09.2024 | 177,94 | 181,00 | 174,21 | 176,03 | 0,29% | 140.812,00 |
| 26.09.2024 | 175,00 | 178,93 | 169,69 | 175,52 | 4,73% | 247.340,00 |
| 25.09.2024 | 163,70 | 170,65 | 162,59 | 167,59 | 1,74% | 133.878,00 |
| 24.09.2024 | 164,87 | 167,98 | 164,18 | 164,73 | 0,87% | 78.036,00 |
| 23.09.2024 | 165,32 | 166,86 | 161,76 | 163,31 | -0,16% | 101.600,00 |
| 20.09.2024 | 166,23 | 166,80 | 161,88 | 163,57 | -2,62% | 382.058,00 |
| 19.09.2024 | 165,35 | 170,71 | 163,86 | 167,97 | 6,98% | 272.573,00 |
| 18.09.2024 | 154,89 | 165,26 | 152,46 | 157,01 | 2,31% | 207.314,00 |
| 17.09.2024 | 150,00 | 155,00 | 149,62 | 153,47 | 3,54% | 183.345,00 |
| 16.09.2024 | 144,66 | 148,55 | 143,98 | 148,23 | 1,19% | 116.408,00 |
| 13.09.2024 | 143,36 | 147,71 | 143,36 | 146,49 | 3,52% | 195.825,00 |
| 12.09.2024 | 142,45 | 144,54 | 139,00 | 141,51 | -0,39% | 112.171,00 |
| 11.09.2024 | 133,12 | 144,37 | 131,07 | 142,06 | 7,05% | 169.087,00 |
| 10.09.2024 | 133,39 | 133,39 | 128,98 | 132,71 | -0,74% | 125.299,00 |
| 09.09.2024 | 132,91 | 136,26 | 131,51 | 133,70 | 2,42% | 117.563,00 |
| 06.09.2024 | 133,74 | 133,74 | 127,37 | 130,54 | -2,98% | 159.083,00 |
| 05.09.2024 | 134,89 | 136,00 | 132,41 | 134,55 | -0,78% | 72.061,00 |
| 04.09.2024 | 133,53 | 137,80 | 131,47 | 135,61 | 1,18% | 116.013,00 |
| 03.09.2024 | 141,26 | 142,43 | 130,00 | 134,03 | -7,35% | 175.915,00 |
| 30.08.2024 | 147,82 | 147,82 | 141,40 | 144,66 | -1,54% | 160.777,00 |
| 29.08.2024 | 139,75 | 147,39 | 139,75 | 146,93 | 6,09% | 255.424,00 |
| 28.08.2024 | 142,80 | 144,13 | 136,94 | 138,49 | -3,17% | 146.474,00 |
| 27.08.2024 | 136,01 | 143,64 | 131,94 | 143,03 | -1,14% | 208.222,00 |
| 26.08.2024 | 143,54 | 146,50 | 142,10 | 144,68 | -0,05% | 152.788,00 |
| 23.08.2024 | 139,14 | 145,00 | 139,09 | 144,75 | 5,71% | 155.850,00 |
| 22.08.2024 | 142,28 | 142,66 | 135,98 | 136,94 | -3,85% | 90.718,00 |
| 21.08.2024 | 140,78 | 143,00 | 140,53 | 142,42 | 2,27% | 99.486,00 |
| 20.08.2024 | 141,77 | 142,62 | 137,61 | 139,26 | -2,05% | 119.974,00 |
| 19.08.2024 | 139,77 | 142,93 | 136,40 | 142,18 | 1,69% | 128.825,00 |
| 16.08.2024 | 139,12 | 142,75 | 137,87 | 139,82 | -0,14% | 186.984,00 |
| 15.08.2024 | 132,86 | 140,08 | 132,86 | 140,01 | 8,95% | 177.249,00 |
| 14.08.2024 | 132,20 | 132,20 | 128,44 | 128,51 | -1,16% | 159.838,00 |
| 13.08.2024 | 130,27 | 133,91 | 128,15 | 130,02 | 1,21% | 224.460,00 |
| 12.08.2024 | 128,00 | 131,89 | 126,52 | 128,47 | 1,40% | 219.504,00 |
| 09.08.2024 | 124,49 | 126,96 | 120,15 | 126,70 | 1,74% | 291.164,00 |
| 08.08.2024 | 112,66 | 125,16 | 110,28 | 124,53 | 10,54% | 550.074,00 |
| 07.08.2024 | 115,01 | 121,09 | 112,60 | 112,66 | -0,92% | 413.992,00 |
| 06.08.2024 | 115,27 | 115,45 | 109,50 | 113,71 | 1,43% | 193.235,00 |
| 05.08.2024 | 106,72 | 116,00 | 106,72 | 112,10 | -1,25% | 306.081,00 |
| 02.08.2024 | 121,43 | 122,68 | 110,53 | 113,52 | -10,31% | 455.315,00 |
| 01.08.2024 | 140,84 | 144,01 | 125,96 | 126,57 | -11,03% | 292.984,00 |
| 31.07.2024 | 137,40 | 142,32 | 135,92 | 142,26 | 7,66% | 282.462,00 |
| 30.07.2024 | 144,48 | 144,88 | 131,35 | 132,14 | -8,35% | 168.601,00 |
| 29.07.2024 | 148,93 | 150,74 | 141,48 | 144,18 | -2,60% | 160.868,00 |
| 26.07.2024 | 148,30 | 149,08 | 144,90 | 148,03 | 2,95% | 176.137,00 |
| 25.07.2024 | 145,93 | 151,49 | 140,52 | 143,79 | -2,70% | 207.872,00 |
| 24.07.2024 | 154,40 | 154,40 | 147,49 | 147,78 | -5,01% | 131.099,00 |
| 23.07.2024 | 151,12 | 158,11 | 151,12 | 155,57 | 0,91% | 147.428,00 |
| 22.07.2024 | 147,41 | 154,19 | 146,31 | 154,17 | 6,18% | 204.263,00 |
| 19.07.2024 | 149,27 | 151,32 | 144,06 | 145,19 | -3,19% | 218.890,00 |
| 18.07.2024 | 158,24 | 158,73 | 146,59 | 149,98 | -4,52% | 293.490,00 |
| 17.07.2024 | 157,43 | 163,45 | 155,16 | 157,08 | -3,74% | 295.041,00 |
| 16.07.2024 | 157,59 | 165,11 | 157,59 | 163,19 | 4,93% | 399.570,00 |
| 15.07.2024 | 154,01 | 160,18 | 152,64 | 155,53 | 1,39% | 205.144,00 |
| 12.07.2024 | 156,93 | 158,66 | 153,16 | 153,40 | -0,98% | 270.159,00 |
| 11.07.2024 | 156,63 | 160,14 | 149,92 | 154,92 | 1,26% | 327.307,00 |
| 10.07.2024 | 148,24 | 155,39 | 148,23 | 152,99 | 3,65% | 336.122,00 |
| 09.07.2024 | 142,54 | 147,70 | 138,44 | 147,60 | 3,64% | 309.657,00 |
| 08.07.2024 | 134,87 | 143,21 | 134,87 | 142,42 | 6,28% | 411.523,00 |
| 05.07.2024 | 129,53 | 134,16 | 127,77 | 134,01 | 4,34% | 198.579,00 |
| 03.07.2024 | 129,33 | 131,90 | 127,28 | 128,43 | 0,15% | 101.738,00 |
| 02.07.2024 | 122,57 | 128,49 | 121,25 | 128,24 | 4,66% | 118.144,00 |
| 01.07.2024 | 124,17 | 124,17 | 118,98 | 122,53 | -1,49% | 147.721,00 |
| 28.06.2024 | 124,29 | 128,33 | 122,77 | 124,38 | 0,92% | 388.647,00 |
| 27.06.2024 | 121,69 | 124,50 | 121,03 | 123,25 | 1,28% | 125.604,00 |