Holen Sie sich die Stockscreener-App
194.93
1.55%
-3.0246
Sitime Corp-Aktien (SITM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $197.8 | $194.2 | $3.55 | 35,526.0 | -1.59% |
| 2025-07-22 | $211.5 | $194.5 | $16.99 | 491,911.0 | -6.06% |
| 2025-07-21 | $222.4 | $210.6 | $11.75 | 251,252.0 | -2.17% |
| 2025-07-18 | $216.0 | $209.0 | $7.04 | 267,900.0 | +2.95% |
| 2025-07-17 | $212.9 | $205.6 | $7.35 | 155,371.0 | +1.74% |
| 2025-07-16 | $206.4 | $199.0 | $7.46 | 251,098.0 | +0.62% |
| 2025-07-15 | $213.6 | $203.6 | $10.00 | 297,751.0 | -0.68% |
| 2025-07-14 | $207.8 | $200.0 | $7.79 | 140,361.0 | -0.31% |
| 2025-07-11 | $210.6 | $205.0 | $5.57 | 181,460.0 | -1.47% |
| 2025-07-10 | $212.0 | $204.3 | $7.65 | 133,560.0 | -0.52% |
| 2025-07-09 | $213.0 | $203.9 | $9.12 | 266,682.0 | +1.17% |
| 2025-07-08 | $209.1 | $201.9 | $7.22 | 334,954.0 | +2.56% |
| 2025-07-07 | $210.6 | $202.1 | $8.42 | 229,926.0 | -4.65% |
| 2025-07-03 | $214.1 | $207.1 | $7.02 | 175,189.0 | +1.66% |
| 2025-07-02 | $209.8 | $204.1 | $5.70 | 365,999.0 | +1.56% |
| 2025-07-01 | $214.0 | $202.0 | $12.00 | 640,908.0 | -3.25% |
| 2025-06-30 | $214.9 | $207.9 | $7.05 | 702,605.0 | +0.07% |
| 2025-06-27 | $215.2 | $208.3 | $6.86 | 1,319,245.0 | +1.89% |
| 2025-06-26 | $209.5 | $200.8 | $8.76 | 1,502,450.0 | +2.57% |
| 2025-06-25 | $230.9 | $199.3 | $31.64 | 1,087,309.0 | -15.67% |
| 2025-06-24 | $243.4 | $234.9 | $8.44 | 175,678.0 | +3.99% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $222.4 | $194.2 | $28.17 | 4,219,848.0 | -8.57% |
| 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% |
Sitime Corp-Aktien (SITM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $132.4 | $100.9 | $31.57 | 3,865,648.0 | +10.38% |
| 2023-11 | $121.4 | $92.29 | $29.15 | 3,862,376.0 | +10.82% |
| 2023-10 | $121.3 | $94.01 | $27.32 | 2,822,463.0 | -12.65% |
| 2023-09 | $133.9 | $103.6 | $30.27 | 3,366,633.0 | -13.90% |
| 2023-08 | $142.0 | $120.7 | $21.29 | 4,343,750.0 | +2.85% |
| 2023-07 | $133.1 | $112.6 | $20.51 | 3,740,308.0 | +9.36% |
| 2023-06 | $122.8 | $98.69 | $24.12 | 9,265,811.0 | +18.96% |
| 2023-05 | $111.3 | $81.09 | $30.17 | 9,412,793.0 | -8.57% |
| 2023-04 | $141.7 | $95.68 | $45.99 | 5,056,163.0 | -23.74% |
| 2023-03 | $142.9 | $118.2 | $24.64 | 5,728,086.0 | +14.56% |
| 2023-02 | $134.7 | $112.1 | $22.60 | 4,649,537.0 | +7.74% |
| 2023-01 | $122.7 | $95.80 | $26.88 | 4,694,713.0 | +13.39% |
0.02%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):