123,910$
2,04%
Echtzeit-Aktienkurs SiTime Corp
Bid:
Ask:
Aktienkurse zur SiTime Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 120,48 | 123,99 | 118,44 | 123,91 | 2,04% | 156.267,00 |
10.06.2024 | 117,06 | 122,68 | 116,35 | 121,43 | 2,14% | 160.107,00 |
07.06.2024 | 122,98 | 125,03 | 118,24 | 118,89 | -3,58% | 107.569,00 |
06.06.2024 | 124,87 | 125,86 | 122,76 | 123,31 | -0,44% | 130.318,00 |
05.06.2024 | 118,04 | 124,00 | 118,04 | 123,86 | 6,30% | 121.931,00 |
04.06.2024 | 120,62 | 120,62 | 115,76 | 116,52 | -3,46% | 98.226,00 |
03.06.2024 | 125,31 | 125,31 | 118,40 | 120,70 | -0,81% | 152.203,00 |
31.05.2024 | 127,17 | 128,49 | 119,72 | 121,68 | -3,61% | 118.674,00 |
30.05.2024 | 125,36 | 127,45 | 123,74 | 126,24 | 0,44% | 144.030,00 |
29.05.2024 | 126,16 | 128,79 | 124,73 | 125,69 | -2,94% | 128.335,00 |
28.05.2024 | 126,24 | 131,50 | 126,01 | 129,49 | 3,44% | 209.176,00 |
24.05.2024 | 121,47 | 125,48 | 121,11 | 125,18 | 4,38% | 156.189,00 |
23.05.2024 | 124,08 | 125,93 | 118,57 | 119,93 | -3,19% | 210.125,00 |
22.05.2024 | 126,19 | 127,66 | 123,04 | 123,88 | -1,70% | 260.299,00 |
21.05.2024 | 129,11 | 129,50 | 124,91 | 126,02 | -3,71% | 165.041,00 |
20.05.2024 | 127,54 | 132,50 | 127,37 | 130,87 | 2,61% | 127.251,00 |
17.05.2024 | 128,07 | 129,63 | 125,50 | 127,54 | -0,41% | 97.893,00 |
16.05.2024 | 129,86 | 129,86 | 127,36 | 128,07 | -1,13% | 134.778,00 |
15.05.2024 | 129,84 | 129,84 | 126,12 | 129,53 | 1,90% | 177.753,00 |
14.05.2024 | 125,00 | 129,44 | 124,88 | 127,12 | 2,51% | 333.123,00 |
13.05.2024 | 123,39 | 127,10 | 122,76 | 124,01 | 0,70% | 182.966,00 |
10.05.2024 | 124,53 | 125,72 | 119,57 | 123,15 | -0,94% | 338.874,00 |
09.05.2024 | 111,23 | 128,81 | 109,33 | 124,32 | 28,27% | 810.006,00 |
08.05.2024 | 96,13 | 97,32 | 94,82 | 96,92 | -0,08% | 147.265,00 |
07.05.2024 | 96,44 | 99,98 | 95,60 | 97,00 | 0,26% | 228.857,00 |
06.05.2024 | 92,62 | 97,17 | 92,36 | 96,75 | 4,88% | 167.098,00 |
03.05.2024 | 92,80 | 94,95 | 91,45 | 92,25 | 2,19% | 185.010,00 |
02.05.2024 | 89,21 | 91,81 | 87,48 | 90,27 | 3,46% | 108.872,00 |
01.05.2024 | 87,55 | 91,00 | 86,73 | 87,25 | -2,11% | 264.472,00 |
30.04.2024 | 89,02 | 91,01 | 88,51 | 89,13 | -1,36% | 110.325,00 |
29.04.2024 | 88,79 | 91,65 | 88,13 | 90,36 | 1,77% | 175.364,00 |
26.04.2024 | 83,07 | 88,99 | 82,99 | 88,79 | 6,89% | 246.329,00 |
25.04.2024 | 75,83 | 83,23 | 75,74 | 83,07 | 8,99% | 345.218,00 |
24.04.2024 | 75,14 | 77,11 | 74,74 | 76,22 | 2,23% | 141.561,00 |
23.04.2024 | 73,70 | 76,12 | 73,70 | 74,56 | 1,00% | 165.343,00 |
22.04.2024 | 74,48 | 75,59 | 72,39 | 73,82 | 0,65% | 111.334,00 |
19.04.2024 | 73,82 | 74,39 | 72,77 | 73,34 | -1,52% | 165.612,00 |
18.04.2024 | 76,69 | 76,87 | 73,88 | 74,47 | -3,41% | 185.205,00 |
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% | 200.192,00 |
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% | 225.116,00 |
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% | 165.439,00 |
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 | 1,19% | 149.913,00 |
15.03.2024 | 86,00 | 87,38 | 84,05 | 84,08 | -3,56% | 180.373,00 |
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% | 139.333,00 |
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 | 0,65% | 297.333,00 |
01.03.2024 | 93,97 | 95,12 | 91,80 | 93,90 | 1,59% | 248.746,00 |
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% | 161.145,00 |
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 | 1,05% | 381.138,00 |
09.02.2024 | 117,72 | 126,66 | 117,72 | 124,95 | 7,20% | 207.461,00 |
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 | 1,56% | 145.821,00 |
02.02.2024 | 105,31 | 107,82 | 105,31 | 105,94 | -0,90% | 115.381,00 |
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 | 2,07% | 113.225,00 |
26.01.2024 | 119,78 | 120,02 | 115,51 | 116,70 | -3,82% | 117.008,00 |
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 | 2,25% | 160.143,00 |
19.01.2024 | 119,69 | 121,47 | 116,93 | 121,27 | 3,14% | 99.328,00 |