Holen Sie sich die Stockscreener-App
342.20
2.73%
9.10
Handel nachbörslich:
342.20
Sitime Corp-Aktien (SITM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $348.6 | $333.0 | $15.56 | 247,891.0 | +2.73% |
| 2026-01-08 | $340.7 | $329.5 | $11.24 | 231,534.0 | -2.81% |
| 2026-01-07 | $345.5 | $327.5 | $17.97 | 233,226.0 | -0.59% |
| 2026-01-06 | $345.0 | $324.2 | $20.81 | 333,520.0 | +3.52% |
| 2026-01-05 | $382.9 | $329.2 | $53.68 | 470,482.0 | -9.98% |
| 2026-01-02 | $373.9 | $359.0 | $14.87 | 296,417.0 | +4.75% |
| 2025-12-31 | $369.8 | $352.4 | $17.41 | 260,572.0 | -2.91% |
| 2025-12-30 | $370.7 | $361.1 | $9.62 | 166,501.0 | -1.47% |
| 2025-12-29 | $375.3 | $366.4 | $8.81 | 189,482.0 | -2.09% |
| 2025-12-26 | $382.7 | $370.5 | $12.18 | 148,888.0 | -0.25% |
| 2025-12-24 | $382.0 | $376.9 | $5.13 | 67,205.0 | -0.98% |
| 2025-12-23 | $383.6 | $369.7 | $13.96 | 209,231.0 | +1.42% |
| 2025-12-22 | $385.5 | $372.4 | $13.05 | 336,255.0 | +2.70% |
| 2025-12-19 | $379.0 | $361.3 | $17.69 | 464,856.0 | +2.20% |
| 2025-12-18 | $379.3 | $356.3 | $23.02 | 283,367.0 | +0.74% |
| 2025-12-17 | $374.7 | $346.3 | $28.40 | 484,484.0 | -2.07% |
| 2025-12-16 | $367.8 | $353.6 | $14.24 | 266,034.0 | +0.10% |
| 2025-12-15 | $377.6 | $360.5 | $17.15 | 326,712.0 | +0.33% |
| 2025-12-12 | $386.0 | $357.3 | $28.69 | 505,954.0 | -6.11% |
| 2025-12-11 | $387.5 | $368.3 | $19.24 | 517,558.0 | +2.46% |
Sitime Corp-Aktien (SITM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sitime Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SITM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sitime Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sitime Corp-Aktien (SITM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $382.9 | $324.2 | $58.64 | 2,060,961.0 | -3.11% |
Sitime Corp-Aktien (SITM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $387.5 | $284.3 | $103.2 | 7,482,741.0 | +22.19% |
| 2025-11 | $386.0 | $243.7 | $142.3 | 7,759,746.0 | +2.78% |
| 2025-10 | $323.7 | $263.1 | $60.54 | 6,608,869.0 | -3.87% |
| 2025-09 | $319.0 | $222.1 | $96.88 | 7,934,522.0 | +24.68% |
| 2025-08 | $249.9 | $186.5 | $63.39 | 8,932,842.0 | +19.14% |
| 2025-07 | $222.4 | $189.0 | $33.37 | 6,018,490.0 | -4.80% |
| 2025-06 | $243.4 | $195.4 | $47.98 | 8,367,663.0 | +8.68% |
| 2025-05 | $213.0 | $149.7 | $63.28 | 6,011,842.0 | +33.51% |
| 2025-04 | $160.8 | $105.4 | $55.38 | 6,251,413.0 | -3.93% |
| 2025-03 | $205.0 | $142.2 | $62.75 | 7,438,070.0 | -1.47% |
| 2025-02 | $225.4 | $145.6 | $79.81 | 6,560,631.0 | -24.02% |
| 2025-01 | $261.6 | $180.8 | $80.80 | 3,960,910.0 | -4.82% |
Sitime Corp-Aktien (SITM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $268.2 | $210.9 | $57.27 | 5,119,045.0 | +1.51% |
| 2024-11 | $228.1 | $168.7 | $59.42 | 3,896,051.0 | +25.66% |
| 2024-10 | $189.0 | $161.8 | $27.19 | 3,278,865.0 | -1.46% |
| 2024-09 | $181.0 | $127.4 | $53.63 | 3,496,380.0 | +18.56% |
| 2024-08 | $147.8 | $106.7 | $41.10 | 5,108,052.0 | +1.91% |
| 2024-07 | $165.1 | $119.0 | $46.13 | 5,290,024.0 | +14.13% |
| 2024-06 | $131.9 | $114.3 | $17.58 | 3,454,324.0 | +2.10% |
| 2024-05 | $132.5 | $86.73 | $45.77 | 4,852,870.0 | +36.69% |
| 2024-04 | $96.00 | $72.39 | $23.61 | 4,656,668.0 | -4.41% |
| 2024-03 | $98.38 | $83.70 | $14.68 | 3,892,387.0 | +0.79% |
| 2024-02 | $129.4 | $90.99 | $38.44 | 5,364,226.0 | -13.20% |
| 2024-01 | $127.0 | $105.6 | $21.41 | 3,157,020.0 | -12.70% |
1.14%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):