Holen Sie sich die Stockscreener-App
550.32
2.83%
15.12
Handel nachbörslich:
552.02
1.70
+0.31%
Sitime Corp-Aktien (SITM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-03 | $559.2 | $511.3 | $47.87 | 334,767.0 | +2.83% |
| 2026-07-31 | $575.0 | $534.9 | $40.12 | 470,739.0 | +1.39% |
| 2026-07-30 | $536.3 | $490.6 | $45.76 | 664,639.0 | +14.22% |
| 2026-07-29 | $489.7 | $459.0 | $30.65 | 510,465.0 | -5.89% |
| 2026-07-28 | $500.0 | $464.0 | $35.99 | 511,305.0 | -6.04% |
| 2026-07-27 | $562.0 | $507.1 | $54.87 | 373,773.0 | -5.73% |
| 2026-07-24 | $569.5 | $531.8 | $37.68 | 430,881.0 | -3.81% |
| 2026-07-23 | $589.4 | $566.4 | $22.95 | 190,039.0 | -2.41% |
| 2026-07-22 | $597.2 | $571.0 | $26.29 | 340,274.0 | +0.08% |
| 2026-07-21 | $593.0 | $572.8 | $20.25 | 531,433.0 | +6.31% |
| 2026-07-20 | $575.0 | $553.0 | $21.98 | 429,170.0 | +0.03% |
| 2026-07-17 | $571.2 | $520.0 | $51.19 | 489,488.0 | -1.70% |
| 2026-07-16 | $595.5 | $556.3 | $39.18 | 662,491.0 | -7.80% |
| 2026-07-15 | $636.1 | $585.9 | $50.19 | 278,863.0 | -1.84% |
| 2026-07-14 | $635.0 | $605.8 | $29.21 | 275,318.0 | +3.53% |
| 2026-07-13 | $624.9 | $596.8 | $28.09 | 265,378.0 | -4.20% |
| 2026-07-10 | $643.6 | $620.6 | $22.98 | 245,027.0 | -2.96% |
| 2026-07-09 | $672.6 | $647.7 | $24.89 | 465,657.0 | +5.88% |
| 2026-07-08 | $615.6 | $580.0 | $35.62 | 513,804.0 | +3.37% |
| 2026-07-07 | $599.2 | $564.0 | $35.25 | 823,064.0 | -3.78% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $559.2 | $511.3 | $47.87 | 669,534.0 | +2.83% |
| 2026-07 | $733.0 | $459.0 | $274.0 | 10,025,178.0 | -28.22% |
| 2026-06 | $769.5 | $609.1 | $160.3 | 14,191,980.0 | +4.98% |
| 2026-05 | $901.8 | $550.4 | $351.4 | 12,510,964.0 | +26.34% |
| 2026-04 | $591.1 | $330.1 | $261.0 | 7,557,144.0 | +62.78% |
| 2026-03 | $441.5 | $305.2 | $136.3 | 12,302,966.0 | -13.20% |
| 2026-02 | $447.0 | $337.5 | $109.4 | 7,696,758.0 | +9.58% |
| 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% |
1.51%
0.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):