SiTime Corporation SITM
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$690,56+38,53 (+5,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $683,62 | +4,84 % | $655,00 | $687,26 | $642,03 | 207,72K |
| 2026-09-30 | $652,03 | +0,09 % | $657,57 | $658,88 | $640,29 | 416,10K |
| 2026-09-29 | $651,43 | -0,79 % | $672,81 | $672,81 | $646,00 | 346,40K |
| 2026-09-28 | $656,65 | -0,85 % | $660,69 | $666,34 | $634,88 | 335,40K |
| 2026-09-25 | $662,27 | +2,96 % | $650,00 | $669,86 | $638,63 | 501,70K |
| 2026-09-24 | $643,24 | +5,64 % | $590,58 | $645,39 | $578,53 | 449,80K |
| 2026-09-23 | $608,91 | -3,91 % | $627,40 | $627,96 | $593,68 | 340,70K |
| 2026-09-22 | $633,72 | -0,72 % | $622,45 | $635,01 | $621,02 | 524,00K |
| 2026-09-21 | $638,32 | +3,92 % | $629,90 | $644,97 | $615,00 | 715,70K |
| 2026-09-18 | $614,27 | +2,62 % | $616,53 | $619,99 | $601,21 | 1,06M |
| 2026-09-17 | $598,60 | +9,05 % | $580,16 | $607,97 | $569,75 | 661,70K |
| 2026-09-16 | $548,90 | -0,27 % | $560,32 | $566,71 | $539,54 | 506,60K |
| 2026-09-15 | $550,39 | -1,43 % | $568,86 | $574,44 | $540,78 | 410,30K |
| 2026-09-14 | $558,35 | -12,16 % | $595,00 | $595,00 | $554,14 | 518,20K |
| 2026-09-11 | $635,66 | +5,54 % | $614,88 | $645,00 | $607,82 | 380,00K |
| 2026-09-10 | $602,27 | +2,10 % | $574,32 | $622,83 | $566,00 | 590,20K |
| 2026-09-09 | $589,87 | -1,52 % | $592,96 | $614,19 | $588,01 | 387,40K |
| 2026-09-08 | $598,95 | -2,15 % | $628,50 | $641,00 | $597,57 | 315,00K |
| 2026-09-04 | $612,09 | +6,55 % | $587,43 | $613,97 | $583,00 | 298,60K |
| 2026-09-03 | $574,47 | +0,99 % | $567,83 | $581,51 | $552,23 | 253,60K |
| 2026-09-02 | $568,82 | +2,91 % | $552,75 | $571,53 | $544,41 | 434,60K |
| 2026-09-01 | $552,75 | -2,24 % | $552,00 | $558,94 | $536,11 | 315,30K |
| 2026-08-31 | $565,42 | +1,36 % | $562,10 | $573,78 | $554,00 | 312,80K |
| 2026-08-28 | $557,86 | -7,01 % | $588,94 | $599,00 | $556,72 | 339,70K |
| 2026-08-27 | $599,89 | +0,49 % | $612,13 | $624,08 | $593,76 | 212,70K |
| 2026-08-26 | $596,97 | +0,48 % | $592,29 | $610,50 | $585,00 | 208,80K |
| 2026-08-25 | $594,10 | +2,26 % | $602,81 | $603,10 | $585,13 | 285,10K |
| 2026-08-24 | $580,97 | -5,51 % | $600,00 | $600,35 | $572,55 | 328,80K |
| 2026-08-21 | $614,83 | +2,68 % | $615,01 | $635,00 | $601,91 | 333,10K |
| 2026-08-20 | $598,81 | -3,22 % | $620,00 | $628,05 | $595,01 | 315,80K |
| 2026-08-19 | $618,71 | -9,02 % | $684,03 | $691,53 | $618,00 | 518,60K |
| 2026-08-18 | $680,06 | -9,26 % | $709,92 | $725,00 | $671,66 | 397,70K |
| 2026-08-17 | $749,44 | +5,27 % | $725,00 | $754,99 | $724,25 | 515,30K |
| 2026-08-14 | $711,91 | +3,49 % | $690,00 | $715,72 | $685,57 | 291,90K |
| 2026-08-13 | $687,93 | +1,09 % | $673,27 | $709,06 | $671,11 | 339,90K |
| 2026-08-12 | $680,52 | +2,01 % | $706,12 | $715,49 | $678,57 | 430,10K |
| 2026-08-11 | $667,10 | -3,31 % | $698,05 | $699,50 | $665,89 | 395,80K |
| 2026-08-10 | $689,96 | -4,87 % | $731,10 | $744,64 | $689,26 | 547,70K |
| 2026-08-07 | $725,28 | +5,50 % | $713,59 | $762,65 | $710,00 | 725,80K |
| 2026-08-06 | $687,50 | +26,58 % | $684,88 | $693,66 | $622,69 | 1,40M |
| 2026-08-05 | $543,12 | -6,85 % | $569,38 | $587,92 | $543,12 | 680,00K |
| 2026-08-04 | $583,06 | +5,95 % | $590,57 | $596,37 | $575,00 | 456,90K |
| 2026-08-03 | $550,32 | +2,83 % | $519,54 | $559,18 | $511,31 | 355,60K |
| 2026-07-31 | $535,20 | +1,39 % | $559,24 | $575,00 | $534,88 | 470,90K |
| 2026-07-30 | $527,87 | +14,22 % | $497,43 | $536,32 | $490,56 | 664,90K |
| 2026-07-29 | $462,16 | -5,89 % | $485,00 | $489,66 | $459,01 | 512,00K |
| 2026-07-28 | $491,10 | -6,04 % | $495,00 | $500,00 | $464,01 | 511,60K |
| 2026-07-27 | $522,67 | -5,73 % | $560,00 | $562,00 | $507,13 | 373,80K |
| 2026-07-24 | $554,46 | -3,81 % | $566,95 | $569,50 | $531,82 | 431,10K |
| 2026-07-23 | $576,41 | -2,41 % | $572,86 | $589,38 | $566,43 | 190,20K |
| 2026-07-22 | $590,67 | +0,08 % | $572,00 | $597,25 | $570,96 | 340,50K |
| 2026-07-21 | $590,18 | +6,31 % | $592,56 | $593,00 | $572,75 | 530,30K |
| 2026-07-20 | $555,15 | +0,03 % | $563,33 | $575,00 | $553,02 | 429,80K |
| 2026-07-17 | $554,97 | -1,70 % | $540,25 | $571,21 | $520,02 | 490,00K |
| 2026-07-16 | $564,59 | -7,80 % | $583,51 | $595,49 | $556,31 | 664,60K |
| 2026-07-15 | $612,38 | -1,84 % | $636,04 | $636,13 | $585,94 | 279,50K |
| 2026-07-14 | $623,83 | +3,53 % | $634,98 | $634,98 | $605,77 | 278,20K |
| 2026-07-13 | $602,55 | -4,20 % | $607,15 | $624,92 | $596,83 | 266,00K |
| 2026-07-10 | $628,94 | -2,96 % | $636,00 | $643,62 | $620,64 | 246,60K |
| 2026-07-09 | $648,15 | +5,88 % | $655,51 | $672,64 | $647,74 | 465,90K |
| 2026-07-08 | $612,13 | +3,37 % | $585,04 | $615,62 | $580,00 | 514,90K |
| 2026-07-07 | $592,19 | -3,78 % | $580,00 | $599,25 | $564,00 | 823,20K |
| 2026-07-06 | $615,46 | +2,29 % | $609,81 | $643,57 | $608,88 | 405,00K |
| 2026-07-02 | $601,66 | -14,52 % | $703,11 | $709,88 | $586,15 | 851,20K |
| 2026-07-01 | $703,84 | -5,60 % | $727,50 | $733,00 | $695,00 | 298,30K |
| 2026-06-30 | $745,56 | +4,94 % | $710,47 | $757,80 | $707,49 | 536,90K |
| 2026-06-29 | $710,47 | +5,69 % | $675,47 | $712,81 | $642,24 | 535,00K |
| 2026-06-26 | $672,19 | -0,52 % | $653,89 | $690,00 | $625,84 | 3,54M |
| 2026-06-25 | $675,70 | -2,42 % | $737,28 | $741,83 | $672,53 | 554,50K |
| 2026-06-24 | $692,47 | -2,04 % | $712,40 | $728,47 | $681,36 | 542,90K |
| 2026-06-23 | $706,90 | -6,14 % | $693,78 | $725,71 | $687,01 | 418,80K |
| 2026-06-22 | $753,12 | +3,30 % | $736,35 | $755,52 | $718,28 | 802,20K |
| 2026-06-18 | $729,04 | +7,65 % | $707,50 | $732,09 | $689,76 | 671,90K |
| 2026-06-17 | $677,21 | -1,12 % | $700,11 | $707,80 | $672,46 | 394,90K |
| 2026-06-16 | $684,86 | -7,76 % | $759,64 | $759,64 | $683,29 | 499,90K |
| 2026-06-15 | $742,46 | +1,72 % | $750,00 | $769,47 | $728,45 | 582,20K |
| 2026-06-12 | $729,89 | +1,20 % | $727,38 | $742,96 | $715,72 | 432,70K |
| 2026-06-11 | $721,24 | +8,58 % | $686,30 | $723,20 | $674,00 | 488,50K |
| 2026-06-10 | $664,23 | +0,71 % | $656,02 | $694,00 | $647,56 | 489,20K |
| 2026-06-09 | $659,52 | -0,72 % | $682,91 | $692,30 | $609,15 | 541,00K |
| 2026-06-08 | $664,28 | +6,17 % | $656,35 | $668,78 | $632,50 | 434,60K |
| 2026-06-05 | $625,68 | -11,50 % | $670,00 | $695,53 | $620,12 | 696,70K |
| 2026-06-04 | $706,98 | -0,81 % | $685,00 | $721,34 | $664,00 | 456,20K |
| 2026-06-03 | $712,75 | +1,66 % | $722,08 | $722,92 | $675,50 | 613,50K |
| 2026-06-02 | $701,08 | +5,42 % | $684,50 | $704,98 | $682,19 | 472,80K |
| 2026-06-01 | $665,01 | -6,36 % | $688,89 | $698,00 | $661,82 | 549,00K |
| 2026-05-29 | $710,20 | -2,65 % | $733,57 | $733,57 | $687,70 | 665,90K |
| 2026-05-28 | $729,51 | +0,45 % | $727,30 | $740,00 | $700,34 | 367,30K |
| 2026-05-27 | $726,21 | -2,28 % | $752,91 | $753,47 | $702,72 | 412,00K |
| 2026-05-26 | $743,12 | +2,00 % | $758,00 | $764,48 | $721,29 | 692,90K |