635,660$
5,57%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 614,88 | 645,00 | 607,82 | 635,66 | 5,57% | 379.916,00 |
| 10.09.2026 | 575,41 | 622,83 | 566,00 | 602,15 | 2,08% | 587.177,00 |
| 09.09.2026 | 592,96 | 614,19 | 588,01 | 589,90 | -1,59% | 387.012,00 |
| 08.09.2026 | 628,50 | 641,00 | 597,57 | 599,44 | -2,07% | 314.673,00 |
| 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 | 0,95% | 253.386,00 |
| 02.09.2026 | 552,75 | 571,53 | 544,41 | 569,04 | 2,86% | 434.440,00 |
| 01.09.2026 | 552,00 | 558,94 | 536,11 | 553,20 | -2,16% | 315.178,00 |
| 31.08.2026 | 562,10 | 573,78 | 554,00 | 565,42 | 1,36% | 311.456,00 |
| 28.08.2026 | 588,94 | 599,00 | 556,72 | 557,86 | -7,03% | 339.296,00 |
| 27.08.2026 | 612,82 | 624,08 | 593,76 | 600,03 | 0,64% | 212.675,00 |
| 26.08.2026 | 592,29 | 610,50 | 585,00 | 596,19 | 0,40% | 206.493,00 |
| 25.08.2026 | 602,81 | 603,10 | 585,13 | 593,82 | 2,21% | 285.068,00 |
| 24.08.2026 | 600,00 | 600,35 | 572,55 | 580,97 | -5,56% | 328.745,00 |
| 21.08.2026 | 615,01 | 635,00 | 601,91 | 615,16 | 2,80% | 332.216,00 |
| 20.08.2026 | 620,00 | 628,05 | 595,01 | 598,42 | -3,28% | 315.355,00 |
| 19.08.2026 | 687,56 | 690,50 | 618,43 | 618,71 | -9,07% | 515.963,00 |
| 18.08.2026 | 712,54 | 725,00 | 671,66 | 680,42 | -9,03% | 395.863,00 |
| 17.08.2026 | 725,00 | 754,99 | 724,25 | 747,96 | 5,06% | 511.781,00 |
| 14.08.2026 | 690,00 | 715,72 | 685,57 | 711,91 | 3,56% | 291.661,00 |
| 13.08.2026 | 673,27 | 709,06 | 671,11 | 687,41 | 1,07% | 339.865,00 |
| 12.08.2026 | 706,12 | 715,49 | 678,57 | 680,14 | 2,02% | 429.858,00 |
| 11.08.2026 | 698,05 | 698,05 | 665,89 | 666,69 | -3,28% | 388.610,00 |
| 10.08.2026 | 731,10 | 744,64 | 689,26 | 689,27 | -4,96% | 538.565,00 |
| 07.08.2026 | 713,59 | 762,65 | 710,00 | 725,28 | 5,40% | 725.047,00 |
| 06.08.2026 | 684,88 | 693,66 | 622,69 | 688,09 | 26,58% | 1.393.849,00 |
| 05.08.2026 | 569,38 | 587,92 | 543,57 | 543,62 | -6,80% | 606.811,00 |
| 04.08.2026 | 590,57 | 596,37 | 575,00 | 583,30 | 5,93% | 456.281,00 |
| 03.08.2026 | 519,54 | 559,18 | 511,31 | 550,67 | 2,88% | 334.751,00 |
| 31.07.2026 | 559,93 | 575,00 | 534,97 | 535,28 | 1,40% | 470.738,00 |
| 30.07.2026 | 495,63 | 536,32 | 495,63 | 527,87 | 14,13% | 664.077,00 |
| 29.07.2026 | 485,00 | 489,66 | 459,01 | 462,52 | -5,72% | 509.122,00 |
| 28.07.2026 | 495,00 | 500,00 | 464,01 | 490,58 | -6,16% | 510.688,00 |
| 27.07.2026 | 560,00 | 562,00 | 507,13 | 522,76 | -5,80% | 373.746,00 |
| 24.07.2026 | 569,50 | 569,50 | 531,82 | 554,92 | -3,73% | 429.022,00 |
| 23.07.2026 | 572,86 | 589,38 | 566,43 | 576,41 | -2,41% | 190.021,00 |
| 22.07.2026 | 572,00 | 597,25 | 570,96 | 590,67 | 0,18% | 339.918,00 |
| 21.07.2026 | 592,56 | 593,00 | 572,75 | 589,63 | 6,21% | 526.835,00 |
| 20.07.2026 | 563,90 | 575,00 | 553,02 | 555,15 | 0,07% | 429.167,00 |
| 17.07.2026 | 539,90 | 571,21 | 520,02 | 554,76 | -1,68% | 489.351,00 |
| 16.07.2026 | 584,86 | 595,49 | 556,31 | 564,23 | -7,86% | 662.471,00 |
| 15.07.2026 | 636,04 | 636,13 | 585,94 | 612,38 | -1,99% | 279.472,00 |
| 14.07.2026 | 630,66 | 634,10 | 605,77 | 624,83 | 3,70% | 278.010,00 |
| 13.07.2026 | 607,15 | 619,48 | 596,83 | 602,55 | -4,13% | 265.373,00 |
| 10.07.2026 | 636,00 | 643,62 | 620,64 | 628,50 | -2,99% | 245.018,00 |
| 09.07.2026 | 655,51 | 672,64 | 647,75 | 647,87 | 5,79% | 465.356,00 |
| 08.07.2026 | 585,04 | 615,62 | 580,00 | 612,41 | 3,41% | 513.791,00 |
| 07.07.2026 | 580,00 | 599,25 | 564,00 | 592,19 | -3,78% | 815.457,00 |
| 06.07.2026 | 609,81 | 643,57 | 608,88 | 615,46 | 2,29% | 404.907,00 |
| 02.07.2026 | 703,11 | 709,88 | 586,15 | 601,66 | -14,56% | 851.973,00 |
| 01.07.2026 | 727,50 | 733,00 | 695,00 | 704,21 | -5,72% | 295.607,00 |
| 30.06.2026 | 710,47 | 757,80 | 707,49 | 746,91 | 5,13% | 535.535,00 |
| 29.06.2026 | 675,47 | 712,53 | 642,24 | 710,47 | 5,69% | 517.813,00 |
| 26.06.2026 | 653,89 | 690,00 | 625,84 | 672,19 | -0,52% | 3.489.320,00 |
| 25.06.2026 | 737,28 | 741,83 | 672,53 | 675,70 | -2,42% | 553.897,00 |
| 24.06.2026 | 703,31 | 728,47 | 681,36 | 692,47 | -2,09% | 539.970,00 |
| 23.06.2026 | 693,78 | 725,71 | 687,01 | 707,28 | -6,07% | 417.121,00 |
| 22.06.2026 | 736,35 | 755,52 | 718,28 | 752,97 | 3,28% | 783.262,00 |
| 18.06.2026 | 707,50 | 732,09 | 689,76 | 729,04 | 7,61% | 671.853,00 |
| 17.06.2026 | 700,11 | 707,80 | 672,46 | 677,51 | -1,07% | 393.604,00 |
| 16.06.2026 | 759,64 | 759,64 | 683,29 | 684,86 | -7,76% | 499.749,00 |
| 15.06.2026 | 750,00 | 769,47 | 728,45 | 742,46 | 1,72% | 581.885,00 |
| 12.06.2026 | 727,38 | 742,96 | 715,72 | 729,89 | 1,07% | 432.399,00 |
| 11.06.2026 | 686,30 | 723,20 | 674,00 | 722,13 | 8,88% | 484.780,00 |
| 10.06.2026 | 656,02 | 694,00 | 647,56 | 663,23 | 0,47% | 486.742,00 |
| 09.06.2026 | 682,91 | 692,30 | 609,15 | 660,14 | -0,62% | 540.416,00 |
| 08.06.2026 | 656,35 | 668,78 | 632,50 | 664,28 | 6,35% | 429.493,00 |
| 05.06.2026 | 670,00 | 695,53 | 620,12 | 624,59 | -11,69% | 693.846,00 |
| 04.06.2026 | 685,00 | 721,34 | 664,00 | 707,29 | -0,78% | 453.070,00 |
| 03.06.2026 | 722,08 | 722,92 | 675,50 | 712,86 | 1,68% | 607.849,00 |
| 02.06.2026 | 684,50 | 704,98 | 682,19 | 701,08 | 5,44% | 468.168,00 |
| 01.06.2026 | 688,89 | 698,00 | 661,82 | 664,90 | -6,38% | 545.127,00 |
| 29.05.2026 | 733,57 | 733,57 | 687,70 | 710,20 | -2,67% | 664.471,00 |
| 28.05.2026 | 727,30 | 740,00 | 700,34 | 729,69 | 0,44% | 366.494,00 |
| 27.05.2026 | 752,91 | 752,91 | 702,72 | 726,52 | -2,23% | 408.937,00 |
| 26.05.2026 | 758,00 | 762,19 | 721,29 | 743,12 | 2,00% | 692.219,00 |
| 22.05.2026 | 723,05 | 744,50 | 718,00 | 728,56 | 2,37% | 398.538,00 |
| 21.05.2026 | 696,27 | 723,70 | 693,11 | 711,72 | 2,28% | 667.939,00 |
| 20.05.2026 | 686,51 | 703,45 | 668,48 | 695,87 | 0,25% | 1.607.651,00 |
| 19.05.2026 | 677,25 | 704,66 | 657,38 | 694,14 | -4,33% | 1.021.588,00 |
| 18.05.2026 | 785,00 | 785,00 | 707,23 | 725,59 | -6,26% | 449.366,00 |
| 15.05.2026 | 783,10 | 794,36 | 759,80 | 774,02 | -5,63% | 551.391,00 |
| 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 |