820,210$
-1,76%
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 | 8,09% | 692.492,00 |
| 08.05.2026 | 803,00 | 839,03 | 783,00 | 833,98 | 4,60% | 632.601,00 |
| 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% | 225.121,00 |
| 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 | -3,93% | 387.350,00 |
| 24.04.2026 | 569,99 | 591,13 | 568,01 | 570,37 | 2,48% | 345.849,00 |
| 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 | 4,87% | 422.131,00 |
| 17.04.2026 | 484,05 | 505,00 | 480,00 | 503,56 | 6,99% | 441.811,00 |
| 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% | 266.594,00 |
| 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 | -4,75% | 513.502,00 |
| 27.03.2026 | 328,16 | 335,57 | 319,01 | 327,47 | -2,14% | 382.388,00 |
| 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 | 6,27% | 548.191,00 |
| 20.03.2026 | 356,45 | 358,50 | 322,91 | 325,75 | -8,70% | 3.607.094,00 |
| 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% | 311.948,00 |
| 13.03.2026 | 333,39 | 342,94 | 321,87 | 326,13 | 0,88% | 261.215,00 |
| 12.03.2026 | 341,12 | 346,67 | 310,85 | 323,28 | -7,88% | 444.991,00 |
| 11.03.2026 | 356,50 | 364,49 | 348,60 | 350,93 | -1,41% | 255.590,00 |
| 10.03.2026 | 356,50 | 373,24 | 354,00 | 355,95 | -0,11% | 350.295,00 |
| 09.03.2026 | 307,82 | 357,53 | 307,82 | 356,34 | 8,82% | 770.284,00 |
| 06.03.2026 | 343,22 | 353,94 | 325,10 | 327,46 | -8,04% | 518.999,00 |
| 05.03.2026 | 377,19 | 391,84 | 351,82 | 356,09 | -7,14% | 505.638,00 |
| 04.03.2026 | 409,77 | 417,71 | 380,11 | 383,47 | -5,63% | 412.037,00 |
| 03.03.2026 | 418,59 | 421,29 | 395,48 | 406,33 | -7,84% | 436.137,00 |
| 02.03.2026 | 390,20 | 441,49 | 390,20 | 440,92 | 10,82% | 350.383,00 |
| 27.02.2026 | 391,40 | 399,17 | 383,04 | 397,88 | -0,04% | 406.338,00 |
| 26.02.2026 | 419,37 | 419,37 | 385,00 | 398,03 | -4,82% | 307.806,00 |
| 25.02.2026 | 406,50 | 426,75 | 406,25 | 418,17 | 3,31% | 358.475,00 |
| 24.02.2026 | 400,15 | 410,99 | 398,48 | 404,79 | 2,22% | 247.257,00 |
| 23.02.2026 | 411,35 | 411,35 | 388,00 | 396,01 | -2,69% | 236.169,00 |
| 20.02.2026 | 395,31 | 418,00 | 393,52 | 406,97 | 2,67% | 253.689,00 |
| 19.02.2026 | 404,74 | 410,85 | 389,21 | 396,38 | -3,37% | 271.031,00 |
| 18.02.2026 | 414,06 | 428,35 | 403,97 | 410,19 | -0,88% | 233.775,00 |
| 17.02.2026 | 413,08 | 420,77 | 392,95 | 413,83 | -1,52% | 253.718,00 |
| 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 | -2,99% | 383.218,00 |
| 11.02.2026 | 420,00 | 437,39 | 414,66 | 436,26 | 5,44% | 235.885,00 |
| 10.02.2026 | 420,36 | 429,28 | 410,43 | 413,76 | -0,74% | 342.117,00 |
| 09.02.2026 | 419,00 | 433,83 | 415,00 | 416,83 | -0,34% | 348.140,00 |
| 06.02.2026 | 424,86 | 440,00 | 400,67 | 418,25 | 1,92% | 541.168,00 |
| 05.02.2026 | 384,42 | 438,19 | 337,51 | 410,39 | 17,94% | 1.328.969,00 |
| 04.02.2026 | 357,17 | 371,37 | 338,59 | 347,96 | -1,00% | 606.370,00 |
| 03.02.2026 | 381,86 | 398,59 | 348,05 | 351,47 | -6,07% | 567.226,00 |
| 02.02.2026 | 352,64 | 382,50 | 352,64 | 374,18 | 3,05% | 276.915,00 |
| 30.01.2026 | 359,92 | 384,93 | 359,92 | 363,11 | -0,68% | 540.492,00 |
| 29.01.2026 | 359,07 | 371,50 | 348,75 | 365,60 | 1,24% | 290.559,00 |
| 28.01.2026 | 365,45 | 374,94 | 349,02 | 361,12 | 0,85% | 188.452,00 |
| 27.01.2026 | 351,79 | 365,99 | 350,00 | 358,08 | 3,64% | 209.733,00 |
| 26.01.2026 | 345,02 | 351,85 | 341,21 | 345,49 | -4,63% | 199.492,00 |
| 22.01.2026 | 385,00 | 393,80 | 362,05 | 362,26 | -4,09% | 217.068,00 |
| 21.01.2026 | 371,02 | 381,59 | 359,98 | 377,71 | 4,02% | 206.732,00 |
| 20.01.2026 | 360,45 | 374,93 | 357,50 | 363,13 | -2,24% | 196.415,00 |
| 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% | 255.848,00 |
| 14.01.2026 | 344,40 | 351,52 | 336,60 | 349,20 | -0,41% | 248.324,00 |
| 13.01.2026 | 348,21 | 364,74 | 345,82 | 350,63 | 1,77% | 199.140,00 |
| 12.01.2026 | 330,00 | 348,50 | 330,00 | 344,53 | 0,68% | 156.804,00 |
| 09.01.2026 | 335,05 | 348,57 | 333,00 | 342,20 | 2,73% | 251.704,00 |
| 08.01.2026 | 340,09 | 340,73 | 329,50 | 333,10 | -2,81% | 224.306,00 |
| 07.01.2026 | 337,83 | 345,03 | 327,50 | 342,73 | -0,59% | 233.226,00 |
| 06.01.2026 | 334,00 | 345,02 | 324,21 | 344,75 | 3,53% | 333.356,00 |
| 05.01.2026 | 375,43 | 382,85 | 329,17 | 332,98 | -10,00% | 470.467,00 |
| 02.01.2026 | 365,57 | 373,88 | 359,01 | 369,96 | 4,75% | 296.353,00 |
| 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% | 166.501,00 |
| 29.12.2025 | 371,73 | 375,27 | 366,45 | 369,21 | -2,09% | 189.471,00 |
| 26.12.2025 | 382,29 | 382,72 | 370,54 | 377,11 | -0,25% | 148.778,00 |
| 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% | 209.155,00 |
| 22.12.2025 | 378,77 | 385,48 | 372,43 | 376,50 | 2,87% | 335.772,00 |
| 19.12.2025 | 361,36 | 379,00 | 361,31 | 366,00 | 2,29% | 464.090,00 |
| 18.12.2025 | 374,31 | 379,28 | 356,26 | 357,80 | 0,47% | 283.332,00 |