827,960$
-0,88%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 825,55 | 839,99 | 800,00 | 820,21 | -1,76% | 523.934,00 |
| 13.05.2026 | 859,90 | 859,90 | 804,34 | 834,89 | -1,45% | 471.473,00 |
| 12.05.2026 | 874,88 | 881,16 | 795,26 | 847,18 | -6,02% | 656.606,00 |
| 11.05.2026 | 832,81 | 901,81 | 810,80 | 901,48 | 8,21% | 692.492,00 |
| 08.05.2026 | 803,00 | 839,03 | 783,00 | 833,08 | 4,49% | 640.055,00 |
| 07.05.2026 | 835,05 | 845,00 | 759,05 | 797,31 | 27,91% | 1.264.390,00 |
| 06.05.2026 | 612,43 | 627,00 | 588,67 | 623,33 | 4,47% | 600.405,00 |
| 05.05.2026 | 575,75 | 599,02 | 569,28 | 596,64 | 5,54% | 284.134,00 |
| 04.05.2026 | 560,54 | 574,61 | 555,07 | 565,34 | 1,20% | 294.177,00 |
| 01.05.2026 | 553,72 | 567,50 | 550,43 | 558,63 | -0,63% | 225.326,00 |
| 30.04.2026 | 537,47 | 562,16 | 525,26 | 562,15 | 6,56% | 468.734,00 |
| 29.04.2026 | 523,34 | 538,00 | 511,53 | 527,55 | 2,30% | 337.977,00 |
| 28.04.2026 | 515,00 | 536,64 | 502,78 | 515,67 | -5,90% | 313.604,00 |
| 27.04.2026 | 567,61 | 574,03 | 536,27 | 547,98 | -3,91% | 387.350,00 |
| 24.04.2026 | 569,99 | 591,13 | 568,01 | 570,26 | 2,46% | 365.176,00 |
| 23.04.2026 | 533,14 | 560,57 | 526,87 | 556,56 | 6,04% | 369.584,00 |
| 22.04.2026 | 536,05 | 543,87 | 518,30 | 524,87 | 0,25% | 295.384,00 |
| 21.04.2026 | 530,78 | 539,99 | 515,33 | 523,57 | -0,86% | 485.240,00 |
| 20.04.2026 | 505,42 | 532,84 | 501,53 | 528,10 | 4,86% | 422.131,00 |
| 17.04.2026 | 484,05 | 505,00 | 480,00 | 503,63 | 7,01% | 442.147,00 |
| 16.04.2026 | 457,51 | 474,00 | 448,00 | 470,65 | 3,57% | 319.930,00 |
| 15.04.2026 | 441,25 | 458,27 | 441,19 | 454,42 | 1,88% | 234.820,00 |
| 14.04.2026 | 452,73 | 460,28 | 444,50 | 446,04 | -0,40% | 364.164,00 |
| 13.04.2026 | 418,42 | 448,20 | 415,96 | 447,82 | 6,54% | 367.905,00 |
| 10.04.2026 | 413,23 | 430,02 | 408,00 | 420,32 | 3,29% | 266.727,00 |
| 09.04.2026 | 394,90 | 408,00 | 392,77 | 406,95 | 3,05% | 340.517,00 |
| 08.04.2026 | 400,00 | 402,58 | 379,05 | 394,92 | 6,27% | 352.645,00 |
| 07.04.2026 | 360,00 | 372,61 | 355,37 | 371,61 | 2,11% | 359.149,00 |
| 06.04.2026 | 346,14 | 366,43 | 343,77 | 363,94 | 4,87% | 411.590,00 |
| 02.04.2026 | 335,30 | 351,64 | 330,13 | 347,05 | -2,05% | 290.907,00 |
| 01.04.2026 | 354,03 | 366,39 | 349,84 | 354,33 | 2,51% | 348.611,00 |
| 31.03.2026 | 316,48 | 351,28 | 316,48 | 345,66 | 10,82% | 543.697,00 |
| 30.03.2026 | 330,02 | 333,15 | 306,62 | 311,90 | -4,68% | 513.502,00 |
| 27.03.2026 | 328,16 | 335,57 | 319,01 | 327,20 | -2,22% | 385.485,00 |
| 26.03.2026 | 344,48 | 347,73 | 331,55 | 334,64 | -5,60% | 281.632,00 |
| 25.03.2026 | 359,42 | 375,27 | 345,79 | 354,50 | 0,01% | 320.395,00 |
| 24.03.2026 | 338,28 | 357,85 | 337,00 | 354,45 | 2,39% | 329.273,00 |
| 23.03.2026 | 339,30 | 364,17 | 337,00 | 346,17 | 6,41% | 548.191,00 |
| 20.03.2026 | 356,45 | 358,50 | 322,91 | 325,32 | -8,82% | 4.028.464,00 |
| 19.03.2026 | 331,12 | 362,80 | 328,00 | 356,78 | 3,74% | 202.360,00 |
| 18.03.2026 | 350,21 | 357,46 | 343,26 | 343,93 | -0,60% | 267.669,00 |
| 17.03.2026 | 341,58 | 352,00 | 338,66 | 346,00 | 1,26% | 241.078,00 |
| 16.03.2026 | 338,28 | 355,00 | 338,24 | 341,69 | 4,77% | 312.051,00 |
| 13.03.2026 | 333,39 | 342,94 | 321,87 | 326,13 | 1,01% | 261.543,00 |
| 12.03.2026 | 341,12 | 346,67 | 310,85 | 322,88 | -7,99% | 445.212,00 |
| 11.03.2026 | 353,51 | 364,49 | 348,60 | 350,93 | -1,23% | 255.819,00 |
| 10.03.2026 | 356,50 | 373,24 | 354,00 | 355,30 | -0,29% | 350.348,00 |
| 09.03.2026 | 316,24 | 357,53 | 305,21 | 356,34 | 8,86% | 770.345,00 |
| 06.03.2026 | 343,22 | 353,94 | 325,10 | 327,35 | -8,07% | 519.220,00 |
| 05.03.2026 | 377,19 | 391,84 | 351,82 | 356,09 | -7,14% | 505.640,00 |
| 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 |
| 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% | 166.535,00 |
| 29.12.2025 | 371,73 | 375,27 | 366,45 | 369,21 | -2,09% | 226.494,00 |
| 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% | 209.376,00 |
| 22.12.2025 | 378,77 | 385,48 | 372,43 | 376,50 | 2,70% | 336.440,00 |
| 19.12.2025 | 361,36 | 379,00 | 361,31 | 366,61 | 2,20% | 465.499,00 |