193,190$
-4,76%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 191,68 | 199,30 | 186,49 | 193,19 | -4,76% | 403.836,00 |
| 31.07.2025 | 194,42 | 204,51 | 194,42 | 202,85 | 3,82% | 522.700,00 |
| 30.07.2025 | 195,73 | 200,92 | 192,19 | 195,38 | 1,11% | 209.573,00 |
| 29.07.2025 | 198,86 | 202,60 | 192,40 | 193,23 | -0,79% | 228.904,00 |
| 28.07.2025 | 198,10 | 198,16 | 192,62 | 194,76 | 2,42% | 243.192,00 |
| 25.07.2025 | 194,01 | 194,17 | 189,00 | 190,16 | -1,79% | 254.984,00 |
| 24.07.2025 | 196,05 | 200,00 | 191,91 | 193,62 | -2,13% | 202.359,00 |
| 23.07.2025 | 197,60 | 197,84 | 189,27 | 197,84 | -0,06% | 277.342,00 |
| 22.07.2025 | 209,68 | 211,49 | 194,50 | 197,95 | -6,06% | 491.867,00 |
| 21.07.2025 | 217,41 | 222,37 | 210,62 | 210,72 | -2,17% | 251.232,00 |
| 18.07.2025 | 214,05 | 216,04 | 208,99 | 215,40 | 2,95% | 267.867,00 |
| 17.07.2025 | 207,55 | 212,90 | 205,55 | 209,22 | 1,74% | 155.284,00 |
| 16.07.2025 | 204,38 | 206,42 | 198,96 | 205,65 | 0,62% | 251.001,00 |
| 15.07.2025 | 209,60 | 213,62 | 203,62 | 204,38 | -0,68% | 295.302,00 |
| 14.07.2025 | 205,80 | 207,80 | 200,00 | 205,77 | -0,31% | 140.361,00 |
| 11.07.2025 | 207,06 | 210,57 | 204,99 | 206,40 | -1,47% | 181.456,00 |
| 10.07.2025 | 211,85 | 212,00 | 204,35 | 209,47 | -0,52% | 133.560,00 |
| 09.07.2025 | 207,16 | 213,00 | 203,88 | 210,57 | 1,17% | 266.682,00 |
| 08.07.2025 | 205,36 | 209,10 | 201,88 | 208,14 | 2,56% | 334.949,00 |
| 07.07.2025 | 208,64 | 210,57 | 202,15 | 202,94 | -4,65% | 229.940,00 |
| 03.07.2025 | 209,87 | 214,13 | 207,11 | 212,84 | 1,66% | 175.189,00 |
| 02.07.2025 | 207,91 | 209,81 | 204,11 | 209,36 | 1,56% | 365.999,00 |
| 01.07.2025 | 210,68 | 213,99 | 201,99 | 206,15 | -3,29% | 640.849,00 |
| 30.06.2025 | 213,98 | 214,94 | 207,89 | 213,17 | 0,15% | 702.616,00 |
| 27.06.2025 | 212,87 | 215,16 | 208,30 | 212,86 | 1,85% | 1.285.144,00 |
| 26.06.2025 | 201,48 | 209,54 | 200,78 | 208,99 | 2,57% | 1.502.091,00 |
| 25.06.2025 | 230,00 | 230,93 | 199,29 | 203,75 | -15,67% | 1.086.185,00 |
| 24.06.2025 | 236,88 | 243,36 | 234,91 | 241,60 | 3,99% | 175.102,00 |
| 23.06.2025 | 226,36 | 232,41 | 222,29 | 232,34 | 1,69% | 208.896,00 |
| 20.06.2025 | 230,00 | 230,71 | 219,32 | 228,48 | 0,14% | 260.543,00 |
| 18.06.2025 | 221,67 | 230,50 | 220,13 | 228,17 | 3,41% | 334.158,00 |
| 17.06.2025 | 217,00 | 223,07 | 217,00 | 220,64 | 0,99% | 179.484,00 |
| 16.06.2025 | 216,27 | 222,14 | 215,07 | 218,48 | 3,90% | 296.437,00 |
| 13.06.2025 | 207,44 | 212,41 | 206,26 | 210,27 | -1,79% | 243.440,00 |
| 12.06.2025 | 209,25 | 218,66 | 204,00 | 214,10 | -0,70% | 216.458,00 |
| 11.06.2025 | 217,98 | 227,71 | 214,40 | 215,60 | 0,16% | 401.546,00 |
| 10.06.2025 | 214,48 | 216,32 | 208,44 | 215,25 | 1,04% | 279.928,00 |
| 09.06.2025 | 209,00 | 216,98 | 207,19 | 213,03 | 3,49% | 275.719,00 |
| 06.06.2025 | 205,11 | 207,43 | 202,98 | 205,84 | 2,60% | 131.166,00 |
| 05.06.2025 | 205,60 | 207,66 | 198,20 | 200,63 | -1,06% | 184.009,00 |
| 04.06.2025 | 207,34 | 209,84 | 202,75 | 202,78 | -1,32% | 203.725,00 |
| 03.06.2025 | 199,97 | 206,39 | 198,09 | 205,49 | 2,76% | 174.520,00 |
| 02.06.2025 | 195,92 | 200,56 | 195,37 | 199,98 | 1,99% | 186.821,00 |
| 30.05.2025 | 193,99 | 197,51 | 187,00 | 196,07 | -0,51% | 302.062,00 |
| 29.05.2025 | 203,67 | 203,67 | 195,65 | 197,08 | -0,29% | 113.825,00 |
| 28.05.2025 | 200,52 | 202,58 | 195,08 | 197,66 | -1,27% | 173.536,00 |
| 27.05.2025 | 202,48 | 207,55 | 198,39 | 200,21 | 1,33% | 254.893,00 |
| 23.05.2025 | 198,00 | 200,15 | 194,88 | 197,59 | -3,16% | 252.209,00 |
| 22.05.2025 | 199,67 | 206,01 | 197,62 | 204,03 | 1,45% | 309.261,00 |
| 21.05.2025 | 203,02 | 209,25 | 198,70 | 201,12 | -2,62% | 194.754,00 |
| 20.05.2025 | 204,42 | 208,75 | 203,04 | 206,54 | 0,31% | 142.283,00 |
| 19.05.2025 | 201,37 | 207,64 | 200,01 | 205,90 | -2,26% | 213.414,00 |
| 16.05.2025 | 206,00 | 213,00 | 201,93 | 210,67 | 2,27% | 352.049,00 |
| 15.05.2025 | 199,03 | 206,57 | 196,38 | 206,00 | 1,48% | 288.177,00 |
| 14.05.2025 | 204,76 | 206,58 | 198,82 | 203,00 | -0,70% | 324.792,00 |
| 13.05.2025 | 205,69 | 209,31 | 203,86 | 204,43 | -0,10% | 384.158,00 |
| 12.05.2025 | 207,00 | 211,18 | 200,95 | 204,63 | 7,69% | 342.568,00 |
| 09.05.2025 | 190,09 | 195,56 | 185,49 | 190,01 | 0,80% | 319.165,00 |
| 08.05.2025 | 184,92 | 192,45 | 173,14 | 188,50 | 13,42% | 594.853,00 |
| 07.05.2025 | 164,25 | 166,84 | 160,74 | 166,20 | 0,56% | 279.582,00 |
| 06.05.2025 | 161,26 | 166,71 | 159,01 | 165,27 | 0,00% | 238.273,00 |
| 05.05.2025 | 162,20 | 167,34 | 160,77 | 165,27 | 0,89% | 332.121,00 |
| 02.05.2025 | 160,79 | 167,86 | 160,27 | 163,82 | 4,66% | 262.526,00 |
| 01.05.2025 | 154,60 | 160,79 | 149,72 | 156,53 | 6,58% | 320.926,00 |
| 30.04.2025 | 140,31 | 147,17 | 138,74 | 146,86 | 0,05% | 180.404,00 |
| 29.04.2025 | 147,46 | 149,63 | 144,85 | 146,79 | -1,22% | 128.237,00 |
| 28.04.2025 | 153,14 | 155,04 | 144,45 | 148,60 | -2,90% | 216.872,00 |
| 25.04.2025 | 147,23 | 154,57 | 147,04 | 153,04 | 2,75% | 178.772,00 |
| 24.04.2025 | 140,21 | 153,00 | 140,21 | 148,95 | 8,36% | 249.579,00 |
| 23.04.2025 | 138,21 | 146,19 | 136,27 | 137,46 | 5,41% | 299.094,00 |
| 22.04.2025 | 128,16 | 133,78 | 127,30 | 130,41 | 3,03% | 160.014,00 |
| 21.04.2025 | 125,92 | 127,48 | 123,59 | 126,57 | -2,24% | 136.867,00 |
| 17.04.2025 | 130,17 | 131,00 | 125,46 | 129,47 | -0,24% | 196.965,00 |
| 16.04.2025 | 131,82 | 134,95 | 125,19 | 129,78 | -6,12% | 289.935,00 |
| 15.04.2025 | 137,55 | 141,15 | 135,50 | 138,24 | 0,73% | 169.093,00 |
| 14.04.2025 | 138,05 | 143,46 | 132,74 | 137,24 | 5,57% | 378.437,00 |
| 11.04.2025 | 130,04 | 131,66 | 123,86 | 130,00 | 0,05% | 322.316,00 |
| 10.04.2025 | 140,33 | 140,33 | 126,00 | 129,93 | -13,20% | 336.603,00 |
| 09.04.2025 | 119,35 | 150,80 | 114,74 | 149,70 | 27,88% | 685.077,00 |
| 08.04.2025 | 133,04 | 133,39 | 113,82 | 117,06 | -4,64% | 358.348,00 |
| 07.04.2025 | 109,83 | 133,53 | 108,70 | 122,76 | 2,83% | 508.074,00 |
| 04.04.2025 | 120,00 | 122,63 | 105,40 | 119,38 | -6,30% | 643.678,00 |
| 03.04.2025 | 145,00 | 146,15 | 126,65 | 127,40 | -19,50% | 495.447,00 |
| 02.04.2025 | 148,53 | 160,77 | 148,32 | 158,26 | 2,39% | 140.658,00 |
| 01.04.2025 | 150,97 | 157,35 | 145,75 | 154,56 | 1,32% | 232.034,00 |
| 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% | 233.305,00 |
| 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 | 5,81% | 208.664,00 |
| 21.03.2025 | 175,73 | 180,35 | 172,50 | 177,95 | 0,39% | 372.667,00 |
| 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 | 1,76% | 265.034,00 |
| 14.03.2025 | 162,40 | 170,26 | 162,40 | 167,51 | 5,74% | 273.070,00 |
| 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 |