470,550$
-0,33%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 489,24 | 494,93 | 462,00 | 472,56 | 6,32% | 858.883,00 |
| 10.11.2026 | 449,21 | 474,11 | 427,98 | 444,45 | -2,76% | 944.014,00 |
| 09.11.2026 | 430,74 | 469,10 | 425,92 | 457,05 | 9,63% | 988.996,00 |
| 06.11.2026 | 405,85 | 422,58 | 378,08 | 416,92 | 17,44% | 1.645.866,00 |
| 05.11.2026 | 395,00 | 398,00 | 335,00 | 355,00 | -11,97% | 3.020.145,00 |
| 04.11.2026 | 437,46 | 446,30 | 393,72 | 403,27 | -9,35% | 1.387.908,00 |
| 03.11.2026 | 438,53 | 458,83 | 432,95 | 444,88 | 6,46% | 1.012.679,00 |
| 02.11.2026 | 454,55 | 465,19 | 414,82 | 417,90 | -6,52% | 812.573,00 |
| 30.10.2026 | 450,00 | 462,97 | 428,50 | 447,06 | -8,40% | 675.593,00 |
| 29.10.2026 | 491,40 | 498,93 | 482,08 | 488,08 | -2,61% | 310.536,00 |
| 28.10.2026 | 498,65 | 506,70 | 487,84 | 501,18 | 2,09% | 341.935,00 |
| 27.10.2026 | 479,00 | 492,11 | 470,11 | 490,94 | 5,65% | 472.333,00 |
| 26.10.2026 | 460,23 | 475,75 | 451,26 | 464,70 | 0,97% | 475.423,00 |
| 23.10.2026 | 459,99 | 469,50 | 445,10 | 460,22 | -0,54% | 469.052,00 |
| 22.10.2026 | 478,00 | 494,20 | 453,06 | 462,72 | -9,13% | 615.248,00 |
| 21.10.2026 | 515,00 | 522,50 | 504,30 | 509,20 | 2,43% | 380.551,00 |
| 20.10.2026 | 486,23 | 505,88 | 469,35 | 497,11 | 0,27% | 409.446,00 |
| 19.10.2026 | 497,87 | 508,99 | 477,85 | 495,75 | 5,00% | 857.010,00 |
| 16.10.2026 | 491,14 | 493,62 | 469,00 | 472,14 | -5,87% | 629.652,00 |
| 15.10.2026 | 496,21 | 501,81 | 472,38 | 501,59 | -4,45% | 1.107.094,00 |
| 14.10.2026 | 560,90 | 567,07 | 516,51 | 524,93 | -9,44% | 698.889,00 |
| 13.10.2026 | 552,00 | 582,27 | 537,87 | 579,66 | 1,68% | 550.022,00 |
| 12.10.2026 | 591,00 | 591,90 | 563,80 | 570,07 | -6,91% | 472.999,00 |
| 09.10.2026 | 656,68 | 659,66 | 600,63 | 612,37 | -5,07% | 384.787,00 |
| 08.10.2026 | 652,66 | 670,11 | 629,00 | 645,06 | -3,02% | 362.071,00 |
| 07.10.2026 | 686,60 | 693,90 | 664,03 | 665,16 | -6,46% | 340.273,00 |
| 06.10.2026 | 720,69 | 731,49 | 702,60 | 711,06 | 0,14% | 248.666,00 |
| 05.10.2026 | 713,52 | 724,00 | 700,08 | 710,04 | 0,08% | 258.814,00 |
| 02.10.2026 | 701,05 | 724,33 | 698,11 | 709,44 | 4,50% | 418.862,00 |
| 01.10.2026 | 655,00 | 695,54 | 642,03 | 678,87 | 4,12% | 417.756,00 |
| 30.09.2026 | 657,57 | 658,88 | 640,29 | 652,03 | 0,09% | 416.828,00 |
| 29.09.2026 | 672,81 | 672,81 | 646,00 | 651,43 | -0,79% | 346.496,00 |
| 28.09.2026 | 660,69 | 666,34 | 634,88 | 656,65 | -0,85% | 335.445,00 |
| 25.09.2026 | 650,00 | 669,86 | 638,63 | 662,27 | 2,96% | 501.985,00 |
| 24.09.2026 | 590,58 | 645,39 | 578,53 | 643,24 | 5,64% | 450.542,00 |
| 23.09.2026 | 627,40 | 627,96 | 593,68 | 608,91 | -3,91% | 340.825,00 |
| 22.09.2026 | 622,45 | 635,01 | 621,02 | 633,72 | -0,72% | 524.303,00 |
| 21.09.2026 | 629,90 | 644,97 | 615,00 | 638,32 | 3,92% | 716.308,00 |
| 18.09.2026 | 616,53 | 619,99 | 601,21 | 614,27 | 2,62% | 1.062.336,00 |
| 17.09.2026 | 580,16 | 607,97 | 569,75 | 598,60 | 9,05% | 661.969,00 |
| 16.09.2026 | 560,32 | 566,71 | 539,54 | 548,90 | -0,27% | 507.242,00 |
| 15.09.2026 | 568,86 | 574,44 | 540,78 | 550,39 | -1,43% | 410.719,00 |
| 14.09.2026 | 595,00 | 595,00 | 554,14 | 558,35 | -12,16% | 518.800,00 |
| 11.09.2026 | 614,88 | 645,00 | 607,82 | 635,66 | 5,54% | 380.336,00 |
| 10.09.2026 | 575,41 | 622,83 | 566,00 | 602,27 | 2,10% | 590.379,00 |
| 09.09.2026 | 592,96 | 614,19 | 588,01 | 589,87 | -1,52% | 387.902,00 |
| 08.09.2026 | 628,50 | 641,00 | 597,57 | 598,95 | -2,15% | 315.492,00 |
| 04.09.2026 | 587,99 | 613,97 | 583,00 | 612,09 | 6,55% | 298.823,00 |
| 03.09.2026 | 567,83 | 581,51 | 552,23 | 574,47 | 0,99% | 253.616,00 |
| 02.09.2026 | 552,75 | 571,53 | 544,41 | 568,82 | 2,91% | 434.736,00 |
| 01.09.2026 | 552,00 | 558,94 | 536,11 | 552,75 | -2,24% | 315.393,00 |
| 31.08.2026 | 562,10 | 573,78 | 554,00 | 565,42 | 1,36% | 312.932,00 |
| 28.08.2026 | 588,94 | 599,00 | 556,72 | 557,86 | -7,01% | 339.943,00 |
| 27.08.2026 | 612,82 | 624,08 | 593,76 | 599,89 | 0,49% | 212.834,00 |
| 26.08.2026 | 592,29 | 610,50 | 585,00 | 596,97 | 0,48% | 209.257,00 |
| 25.08.2026 | 602,81 | 603,10 | 585,13 | 594,10 | 2,26% | 285.116,00 |
| 24.08.2026 | 600,00 | 600,35 | 572,55 | 580,97 | -5,51% | 328.893,00 |
| 21.08.2026 | 615,01 | 635,00 | 601,91 | 614,83 | 2,68% | 333.166,00 |
| 20.08.2026 | 620,00 | 628,05 | 595,01 | 598,81 | -3,22% | 316.092,00 |
| 19.08.2026 | 687,56 | 691,53 | 618,00 | 618,71 | -9,02% | 518.609,00 |
| 18.08.2026 | 712,54 | 725,00 | 671,66 | 680,06 | -9,26% | 398.132,00 |
| 17.08.2026 | 725,00 | 754,99 | 724,25 | 749,44 | 5,27% | 515.306,00 |
| 14.08.2026 | 690,00 | 715,72 | 685,57 | 711,91 | 3,49% | 292.070,00 |
| 13.08.2026 | 673,27 | 709,06 | 671,11 | 687,93 | 1,09% | 340.221,00 |
| 12.08.2026 | 706,12 | 715,49 | 678,57 | 680,52 | 2,01% | 430.121,00 |
| 11.08.2026 | 698,05 | 699,50 | 665,89 | 667,10 | -3,31% | 395.866,00 |
| 10.08.2026 | 731,10 | 744,64 | 689,26 | 689,96 | -4,87% | 548.123,00 |
| 07.08.2026 | 713,59 | 762,65 | 710,00 | 725,28 | 5,50% | 726.015,00 |
| 06.08.2026 | 684,88 | 693,66 | 622,69 | 687,50 | 26,58% | 1.398.064,00 |
| 05.08.2026 | 569,38 | 587,92 | 543,12 | 543,12 | -6,85% | 679.968,00 |
| 04.08.2026 | 590,57 | 596,37 | 575,00 | 583,06 | 5,95% | 457.296,00 |
| 03.08.2026 | 519,54 | 559,18 | 511,31 | 550,32 | 2,83% | 355.993,00 |
| 31.07.2026 | 559,93 | 575,00 | 534,88 | 535,20 | 1,39% | 471.045,00 |
| 30.07.2026 | 495,63 | 536,32 | 490,56 | 527,87 | 14,22% | 665.415,00 |
| 29.07.2026 | 485,00 | 489,66 | 459,01 | 462,16 | -5,89% | 512.225,00 |
| 28.07.2026 | 495,00 | 500,00 | 464,01 | 491,10 | -6,04% | 512.284,00 |
| 27.07.2026 | 560,00 | 562,00 | 507,13 | 522,67 | -5,73% | 374.207,00 |
| 24.07.2026 | 569,50 | 569,50 | 531,82 | 554,46 | -3,81% | 431.393,00 |
| 23.07.2026 | 572,86 | 589,38 | 566,43 | 576,41 | -2,41% | 190.284,00 |
| 22.07.2026 | 572,00 | 597,25 | 570,96 | 590,67 | 0,08% | 340.478,00 |
| 21.07.2026 | 592,56 | 593,00 | 572,75 | 590,18 | 6,31% | 530.503,00 |
| 20.07.2026 | 563,90 | 575,00 | 553,02 | 555,15 | 0,03% | 429.810,00 |
| 17.07.2026 | 539,90 | 571,21 | 520,02 | 554,97 | -1,70% | 489.964,00 |
| 16.07.2026 | 584,86 | 595,49 | 556,31 | 564,59 | -7,80% | 664.584,00 |
| 15.07.2026 | 636,04 | 636,13 | 585,94 | 612,38 | -1,84% | 279.491,00 |
| 14.07.2026 | 630,66 | 634,98 | 605,77 | 623,83 | 3,53% | 278.327,00 |
| 13.07.2026 | 607,15 | 624,92 | 596,83 | 602,55 | -4,20% | 266.042,00 |
| 10.07.2026 | 636,00 | 643,62 | 620,64 | 628,94 | -2,96% | 246.621,00 |
| 09.07.2026 | 655,51 | 672,64 | 647,75 | 648,15 | 5,88% | 465.907,00 |
| 08.07.2026 | 585,04 | 615,62 | 580,00 | 612,13 | 3,37% | 514.922,00 |
| 07.07.2026 | 580,00 | 599,25 | 564,00 | 592,19 | -3,78% | 823.619,00 |
| 06.07.2026 | 609,81 | 643,57 | 608,88 | 615,46 | 2,29% | 405.017,00 |
| 02.07.2026 | 703,11 | 709,88 | 586,15 | 601,66 | -14,52% | 851.973,00 |
| 01.07.2026 | 727,50 | 733,00 | 695,00 | 703,84 | -5,60% | 298.337,00 |
| 30.06.2026 | 710,47 | 757,80 | 707,49 | 745,56 | 4,94% | 536.924,00 |
| 29.06.2026 | 675,47 | 712,81 | 642,24 | 710,47 | 5,69% | 535.051,00 |
| 26.06.2026 | 653,89 | 690,00 | 625,84 | 672,19 | -0,52% | 3.537.388,00 |
| 25.06.2026 | 737,28 | 741,83 | 672,53 | 675,70 | -2,42% | 555.461,00 |
| 24.06.2026 | 703,31 | 728,47 | 681,36 | 692,47 | -2,04% | 543.102,00 |
| 23.06.2026 | 693,78 | 725,71 | 687,01 | 706,90 | -6,14% | 418.827,00 |