Holen Sie sich die Stockscreener-App
420.23
0.70%
-2.97
Sitime Corp-Aktien (SITM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $431.0 | $410.4 | $20.60 | 437,382.0 | -0.70% |
| 2026-02-12 | $447.0 | $416.0 | $30.94 | 383,129.0 | -3.00% |
| 2026-02-11 | $437.4 | $414.7 | $22.73 | 235,885.0 | +5.44% |
| 2026-02-10 | $429.3 | $410.4 | $18.85 | 342,089.0 | -0.86% |
| 2026-02-09 | $433.8 | $415.0 | $18.83 | 348,867.0 | -0.32% |
| 2026-02-06 | $440.0 | $400.7 | $39.33 | 541,182.0 | +2.05% |
| 2026-02-05 | $438.2 | $337.5 | $100.7 | 1,328,922.0 | +17.91% |
| 2026-02-04 | $371.8 | $338.6 | $33.20 | 628,612.0 | -1.00% |
| 2026-02-03 | $398.6 | $348.1 | $50.54 | 567,231.0 | -6.07% |
| 2026-02-02 | $382.5 | $352.6 | $29.86 | 276,970.0 | +3.05% |
| 2026-01-30 | $384.9 | $359.9 | $25.00 | 540,645.0 | -0.68% |
| 2026-01-29 | $371.5 | $348.8 | $22.75 | 290,807.0 | +1.24% |
| 2026-01-28 | $378.4 | $349.0 | $29.35 | 187,608.0 | +0.85% |
| 2026-01-27 | $366.0 | $350.0 | $15.99 | 209,739.0 | +3.64% |
| 2026-01-26 | $351.9 | $340.8 | $11.07 | 198,486.0 | +0.76% |
| 2026-01-23 | $367.5 | $341.1 | $26.44 | 221,574.0 | -5.47% |
| 2026-01-22 | $393.8 | $362.1 | $31.75 | 217,081.0 | -3.97% |
| 2026-01-21 | $381.6 | $360.0 | $21.60 | 206,733.0 | +4.02% |
| 2026-01-20 | $374.9 | $357.5 | $17.43 | 196,416.0 | -2.24% |
| 2026-01-16 | $383.3 | $357.5 | $25.83 | 213,714.0 | +5.07% |
| 2026-01-15 | $367.3 | $353.2 | $14.03 | 255,838.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $447.0 | $337.5 | $109.4 | 5,527,651.0 | +15.73% |
| 2026-01 | $393.8 | $324.2 | $69.59 | 5,159,661.0 | +2.81% |
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% |
2.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):