74,510$
-3,36%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 76,69 | 76,87 | 73,88 | 74,47 | -3,41% | 185.360,00 |
| 17.04.2024 | 79,00 | 79,65 | 76,94 | 77,10 | -1,95% | 98.776,00 |
| 16.04.2024 | 77,69 | 79,19 | 76,69 | 78,64 | 0,25% | 122.801,00 |
| 15.04.2024 | 82,07 | 82,95 | 77,58 | 78,44 | -3,91% | 192.260,00 |
| 12.04.2024 | 86,07 | 86,07 | 81,22 | 81,63 | -7,07% | 200.541,00 |
| 11.04.2024 | 82,46 | 88,13 | 81,05 | 87,84 | 7,00% | 221.094,00 |
| 10.04.2024 | 83,66 | 83,80 | 80,10 | 82,09 | -4,57% | 414.282,00 |
| 09.04.2024 | 85,64 | 87,11 | 84,89 | 86,02 | 1,45% | 258.734,00 |
| 08.04.2024 | 83,96 | 85,36 | 83,16 | 84,79 | 1,52% | 170.789,00 |
| 05.04.2024 | 86,74 | 87,83 | 83,36 | 83,52 | -4,28% | 249.504,00 |
| 04.04.2024 | 90,27 | 91,69 | 87,09 | 87,25 | -1,68% | 281.709,00 |
| 03.04.2024 | 89,00 | 89,94 | 87,80 | 88,74 | -1,52% | 170.850,00 |
| 02.04.2024 | 93,54 | 94,50 | 90,00 | 90,11 | -5,11% | 154.804,00 |
| 01.04.2024 | 92,73 | 96,00 | 92,46 | 94,96 | 1,86% | 105.258,00 |
| 28.03.2024 | 91,37 | 95,44 | 91,37 | 93,23 | 2,35% | 134.671,00 |
| 27.03.2024 | 90,46 | 91,87 | 89,01 | 91,09 | 1,43% | 92.486,00 |
| 26.03.2024 | 94,06 | 94,06 | 89,50 | 89,81 | -3,65% | 128.442,00 |
| 25.03.2024 | 92,03 | 94,60 | 91,63 | 93,21 | -0,63% | 137.419,00 |
| 22.03.2024 | 95,67 | 96,59 | 93,53 | 93,80 | -2,14% | 165.450,00 |
| 21.03.2024 | 90,43 | 96,25 | 89,94 | 95,85 | 8,78% | 303.530,00 |
| 20.03.2024 | 85,60 | 89,05 | 84,83 | 88,11 | 2,99% | 104.120,00 |
| 19.03.2024 | 84,31 | 87,07 | 83,83 | 85,55 | 0,55% | 134.267,00 |
| 18.03.2024 | 85,39 | 86,86 | 83,70 | 85,08 | 1,13% | 149.913,00 |
| 15.03.2024 | 86,00 | 87,38 | 84,05 | 84,13 | -3,50% | 358.267,00 |
| 14.03.2024 | 90,14 | 91,09 | 86,35 | 87,18 | -3,86% | 190.694,00 |
| 13.03.2024 | 92,65 | 94,06 | 90,32 | 90,68 | -3,39% | 160.813,00 |
| 12.03.2024 | 94,85 | 94,85 | 91,67 | 93,86 | -0,60% | 159.189,00 |
| 11.03.2024 | 94,96 | 96,57 | 93,76 | 94,43 | -2,06% | 174.358,00 |
| 08.03.2024 | 96,71 | 98,38 | 95,91 | 96,42 | 0,19% | 154.829,00 |
| 07.03.2024 | 94,18 | 96,40 | 93,70 | 96,24 | 3,75% | 204.434,00 |
| 06.03.2024 | 93,53 | 96,05 | 92,07 | 92,76 | 1,72% | 144.772,00 |
| 05.03.2024 | 93,50 | 93,64 | 89,69 | 91,19 | -3,52% | 202.519,00 |
| 04.03.2024 | 94,57 | 97,11 | 93,20 | 94,52 | 0,55% | 297.333,00 |
| 01.03.2024 | 93,97 | 95,12 | 91,80 | 94,00 | 1,70% | 293.486,00 |
| 29.02.2024 | 95,09 | 95,68 | 91,79 | 92,43 | -0,77% | 204.782,00 |
| 28.02.2024 | 92,02 | 94,50 | 90,99 | 93,15 | -0,22% | 152.464,00 |
| 27.02.2024 | 95,96 | 96,79 | 93,25 | 93,36 | -2,71% | 199.353,00 |
| 26.02.2024 | 97,79 | 98,81 | 95,85 | 95,96 | -1,07% | 114.103,00 |
| 23.02.2024 | 98,42 | 98,59 | 95,75 | 97,00 | -1,35% | 162.670,00 |
| 22.02.2024 | 104,81 | 105,99 | 97,57 | 98,33 | -2,24% | 294.137,00 |
| 21.02.2024 | 102,83 | 103,47 | 99,08 | 100,58 | -4,15% | 255.368,00 |
| 20.02.2024 | 102,22 | 105,60 | 101,92 | 104,94 | 1,37% | 355.679,00 |
| 16.02.2024 | 107,87 | 109,51 | 101,50 | 103,52 | -3,71% | 366.291,00 |
| 15.02.2024 | 115,24 | 117,12 | 107,00 | 107,51 | -7,10% | 425.051,00 |
| 14.02.2024 | 111,11 | 120,95 | 109,64 | 115,73 | -4,09% | 397.637,00 |
| 13.02.2024 | 116,64 | 125,31 | 116,54 | 120,66 | -4,44% | 338.235,00 |
| 12.02.2024 | 125,43 | 129,43 | 124,61 | 126,26 | 1,04% | 381.138,00 |
| 09.02.2024 | 117,72 | 126,66 | 117,72 | 124,96 | 7,21% | 228.548,00 |
| 08.02.2024 | 109,83 | 117,88 | 108,85 | 116,56 | 6,83% | 215.306,00 |
| 07.02.2024 | 108,73 | 110,29 | 105,63 | 109,11 | 1,31% | 144.395,00 |
| 06.02.2024 | 107,52 | 109,46 | 105,60 | 107,70 | 0,10% | 153.843,00 |
| 05.02.2024 | 105,81 | 108,75 | 104,52 | 107,59 | 1,68% | 145.821,00 |
| 02.02.2024 | 105,31 | 107,82 | 105,31 | 105,81 | -1,02% | 132.368,00 |
| 01.02.2024 | 107,58 | 107,58 | 103,32 | 106,91 | 0,31% | 259.399,00 |
| 31.01.2024 | 108,68 | 110,66 | 105,64 | 106,57 | -3,12% | 189.346,00 |
| 30.01.2024 | 118,35 | 118,35 | 109,87 | 110,00 | -7,66% | 204.999,00 |
| 29.01.2024 | 116,60 | 119,45 | 114,55 | 119,12 | 2,22% | 113.225,00 |
| 26.01.2024 | 119,78 | 120,02 | 115,51 | 116,53 | -3,96% | 129.005,00 |
| 25.01.2024 | 126,00 | 126,00 | 120,55 | 121,34 | -1,36% | 103.844,00 |
| 24.01.2024 | 126,25 | 127,05 | 122,89 | 123,01 | -1,73% | 99.724,00 |
| 23.01.2024 | 125,28 | 126,14 | 123,18 | 125,17 | 0,94% | 147.795,00 |
| 22.01.2024 | 123,00 | 125,62 | 122,83 | 124,00 | 2,27% | 160.143,00 |
| 19.01.2024 | 119,69 | 121,47 | 116,93 | 121,25 | 3,12% | 117.221,00 |
| 18.01.2024 | 117,82 | 118,77 | 116,44 | 117,58 | 2,39% | 147.713,00 |
| 17.01.2024 | 114,84 | 116,23 | 113,23 | 114,84 | -2,31% | 123.473,00 |
| 16.01.2024 | 114,69 | 118,57 | 113,87 | 117,55 | 1,04% | 91.437,00 |
| 12.01.2024 | 117,41 | 117,73 | 115,44 | 116,34 | -0,12% | 89.339,00 |
| 11.01.2024 | 115,93 | 117,72 | 113,53 | 116,48 | -0,30% | 147.570,00 |
| 10.01.2024 | 116,93 | 117,83 | 112,42 | 116,83 | -0,38% | 81.596,00 |
| 09.01.2024 | 114,50 | 118,08 | 113,00 | 117,28 | 2,37% | 117.350,00 |
| 08.01.2024 | 112,75 | 115,91 | 112,75 | 114,57 | 1,18% | 87.230,00 |
| 05.01.2024 | 111,56 | 119,04 | 111,56 | 113,23 | 1,41% | 251.247,00 |
| 04.01.2024 | 115,85 | 116,16 | 110,14 | 111,66 | -4,52% | 176.133,00 |
| 03.01.2024 | 115,00 | 118,28 | 112,94 | 116,95 | -0,42% | 160.936,00 |
| 02.01.2024 | 121,01 | 121,02 | 115,01 | 117,44 | -3,80% | 233.704,00 |
| 29.12.2023 | 126,08 | 126,35 | 121,43 | 122,08 | -3,24% | 151.815,00 |
| 28.12.2023 | 128,01 | 128,90 | 125,31 | 126,17 | -1,44% | 93.073,00 |
| 27.12.2023 | 129,99 | 130,42 | 126,11 | 128,01 | -0,62% | 83.464,00 |
| 26.12.2023 | 128,10 | 130,07 | 128,00 | 128,81 | 1,69% | 63.316,00 |
| 22.12.2023 | 127,22 | 127,72 | 124,94 | 126,67 | 0,77% | 71.727,00 |
| 21.12.2023 | 123,78 | 125,81 | 122,44 | 125,70 | 4,27% | 89.152,00 |
| 20.12.2023 | 124,12 | 127,42 | 120,52 | 120,55 | -3,31% | 107.793,00 |
| 19.12.2023 | 128,74 | 129,42 | 117,02 | 124,68 | -2,39% | 473.826,00 |
| 18.12.2023 | 128,58 | 128,80 | 124,82 | 127,73 | -1,31% | 99.317,00 |
| 15.12.2023 | 128,60 | 132,44 | 126,22 | 129,42 | 2,22% | 323.306,00 |
| 14.12.2023 | 119,23 | 127,56 | 119,01 | 126,61 | 8,07% | 313.486,00 |
| 13.12.2023 | 113,00 | 118,13 | 109,71 | 117,16 | 3,95% | 219.738,00 |
| 12.12.2023 | 111,80 | 114,13 | 111,51 | 112,71 | 0,45% | 108.226,00 |
| 11.12.2023 | 116,42 | 118,92 | 111,76 | 112,20 | -2,27% | 391.330,00 |
| 08.12.2023 | 104,23 | 115,22 | 104,23 | 114,81 | 9,87% | 237.513,00 |
| 07.12.2023 | 103,32 | 104,58 | 101,16 | 104,50 | 2,45% | 101.056,00 |
| 06.12.2023 | 103,86 | 104,47 | 100,87 | 102,00 | 0,05% | 224.550,00 |
| 05.12.2023 | 107,30 | 107,92 | 101,62 | 101,95 | -5,92% | 249.775,00 |
| 04.12.2023 | 110,90 | 111,04 | 107,42 | 108,37 | -2,03% | 122.251,00 |
| 01.12.2023 | 109,88 | 111,65 | 108,39 | 110,62 | 0,02% | 141.397,00 |
| 30.11.2023 | 113,00 | 113,47 | 109,60 | 110,60 | -2,05% | 160.680,00 |
| 29.11.2023 | 114,54 | 117,24 | 112,57 | 112,92 | 1,27% | 175.969,00 |
| 28.11.2023 | 113,10 | 113,31 | 109,98 | 111,50 | -2,30% | 259.348,00 |
| 27.11.2023 | 114,88 | 116,68 | 113,30 | 114,13 | -0,52% | 141.135,00 |
| 24.11.2023 | 114,26 | 114,89 | 112,92 | 114,73 | -0,64% | 47.407,00 |