Sitime Corporation (SITM)

SITM
🏛️ Vereinigte Staaten →
293.10
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 294.83 295.83 294.83 295.83 3.9K
09:31 292.91 292.91 292.91 292.91 0.1K
09:32 295.82 295.83 295.82 295.83 1.2K
09:35 295.83 295.83 295.83 295.83 1.9K
09:39 293.61 293.61 293.14 293.14 1.4K
09:40 292.07 292.07 292.07 292.07 0.9K
09:45 293.23 293.23 289.93 290.78 1.2K
09:47 289.99 289.99 289.99 289.99 0.6K
09:50 292.76 292.76 292.76 292.76 0.3K
09:51 293.02 293.02 293.02 293.02 0.5K
09:52 293.02 293.02 293.02 293.02 0.8K
09:55 290.66 290.66 290.05 290.05 2.0K
09:56 289.01 289.20 289.01 289.20 0.7K
09:57 291.90 291.90 291.90 291.90 0.3K
09:59 288.58 288.58 288.58 288.58 1.9K
10:02 286.78 286.78 286.78 286.77 3.0K
10:03 286.78 286.78 286.78 286.77 0.4K
10:06 287.20 287.20 287.20 287.20 0.7K
10:07 287.20 287.20 287.20 287.20 0.9K
10:09 288.57 288.57 288.57 288.57 1.6K
10:10 288.76 288.76 288.76 288.76 1.4K
10:14 290.49 290.49 290.49 290.49 0.7K
10:15 289.29 289.29 289.29 289.29 0.4K
10:18 290.56 290.56 290.56 290.56 2.2K
10:23 290.43 291.48 290.43 291.23 0.6K
10:25 290.86 290.86 290.86 290.86 0.2K
10:26 291.00 291.00 289.82 289.82 4.2K
10:27 288.98 288.98 288.98 288.98 0.4K
10:29 290.27 290.27 290.27 290.27 0.8K
10:34 290.63 290.63 290.63 290.63 0.3K
10:35 289.41 289.41 289.41 289.41 1.2K
10:37 290.20 290.20 290.20 290.20 0.3K
10:39 290.19 290.78 290.19 290.78 1.4K
10:42 290.78 290.78 290.78 290.78 1.9K
10:47 289.41 289.41 289.41 289.41 1.8K
10:48 289.90 289.90 289.90 289.90 0.4K
10:49 289.41 289.41 289.41 289.41 0.3K
10:50 289.41 289.41 288.77 288.90 3.2K
10:58 289.67 289.67 289.67 289.67 0.2K
10:59 289.65 289.68 289.65 289.68 1.3K
11:00 288.77 289.80 288.77 289.80 0.5K
11:01 288.38 289.03 288.38 289.02 3.3K
11:02 288.83 288.83 288.83 288.83 0.7K
11:03 288.83 288.83 288.83 288.83 0.8K
11:07 289.47 289.47 289.47 289.47 0.5K
11:11 288.00 288.00 287.82 287.82 0.9K
11:14 288.22 288.22 287.86 287.86 1.2K
11:15 287.85 287.85 287.85 287.85 0.4K
11:16 287.74 287.85 287.74 287.85 2.6K
11:19 288.45 288.45 288.45 288.45 0.6K
11:20 288.43 288.45 288.43 288.45 2.2K
11:21 288.74 288.74 288.74 288.74 0.4K
11:23 289.55 289.55 289.55 289.54 1.1K
11:31 289.96 289.96 289.95 289.95 0.7K
11:35 289.45 289.45 288.79 288.79 3.8K
11:50 288.87 288.87 288.87 288.87 1.2K
11:51 288.97 288.98 288.97 288.98 1.0K
11:52 289.12 289.12 288.97 288.97 1.4K
11:53 288.58 288.58 288.37 288.37 2.7K
11:56 288.69 288.69 288.69 288.68 0.1K
11:57 288.53 288.53 288.05 288.05 2.5K
11:58 288.68 288.68 288.54 288.54 2.8K
12:00 288.00 288.00 288.00 288.00 0.6K
12:02 288.83 288.83 288.83 288.83 0.9K
12:03 289.85 289.85 287.38 287.38 1.1K
12:04 288.43 288.82 288.43 288.82 0.3K
12:05 288.82 288.82 288.82 288.82 0.6K
12:06 289.62 289.62 289.62 289.62 1.2K
12:11 288.50 288.50 288.50 288.50 0.4K
12:14 289.25 289.25 289.25 289.25 1.9K
12:20 290.10 290.10 290.10 290.10 1.1K
12:26 290.37 291.00 290.37 291.00 3.1K
12:31 291.34 291.34 291.34 291.33 0.6K
12:36 291.18 291.97 291.18 291.97 0.8K
12:37 291.22 291.22 291.22 291.22 2.0K
12:53 291.74 291.74 291.74 291.74 1.8K
13:05 292.88 292.88 292.88 292.88 0.5K
13:06 293.06 293.06 293.06 293.06 0.4K
13:10 293.85 293.85 293.85 293.85 0.8K
13:13 294.46 294.46 294.46 294.46 0.2K
13:15 294.55 294.55 293.92 293.92 3.2K
13:26 294.59 294.59 294.59 294.59 1.9K
13:43 294.74 294.74 294.74 294.74 0.3K
13:44 294.42 294.42 294.42 294.42 1.9K
13:55 293.52 293.52 293.52 293.52 0.9K
13:58 293.30 293.30 293.30 293.30 0.9K
14:09 293.01 293.01 293.01 293.01 2.0K
14:19 293.79 293.79 293.79 293.79 1.9K
14:30 293.55 293.55 293.55 293.55 0.4K
14:34 293.22 293.22 292.52 292.52 2.4K
14:45 292.58 292.58 292.58 292.58 1.5K
14:50 292.77 293.13 292.71 293.13 0.5K
14:51 292.71 292.71 292.71 292.71 1.3K
14:53 292.09 292.09 292.09 292.09 0.5K
14:55 291.29 291.29 291.29 291.29 2.0K
15:06 291.51 291.51 291.51 291.51 0.7K
15:07 291.13 291.13 290.12 290.12 2.3K
15:08 290.45 290.45 290.45 290.45 0.5K
15:09 290.62 290.62 290.62 290.62 6.8K
15:12 292.34 292.34 292.34 292.34 0.9K
15:16 291.54 291.54 291.54 291.54 1.1K
15:18 291.21 291.21 291.21 291.21 0.2K
15:19 291.62 291.63 291.62 291.63 1.7K
15:24 291.91 291.91 291.91 291.91 0.7K
15:27 292.17 292.28 292.17 292.28 1.0K
15:28 292.05 292.05 292.05 292.05 0.8K
15:29 292.24 292.24 292.24 292.24 0.3K
15:30 292.24 292.24 291.83 291.83 0.5K
15:33 292.10 292.10 292.10 292.10 0.2K
15:34 292.26 292.26 292.26 292.26 0.2K
15:35 291.78 291.78 291.78 291.78 1.7K
15:37 291.46 291.46 291.46 291.46 2.7K
15:40 290.91 290.91 290.57 290.57 3.7K
15:45 290.00 290.16 290.00 290.16 1.2K
15:46 290.60 290.60 290.60 290.60 2.6K
15:48 290.22 290.22 290.22 290.22 1.1K
15:49 289.64 291.58 289.64 291.58 11.5K
15:50 290.89 290.89 290.89 290.89 3.1K
15:53 290.36 290.36 290.35 290.35 1.8K
15:54 290.95 292.20 290.95 292.20 2.4K
15:55 291.34 291.34 290.79 290.79 2.9K
15:56 291.02 291.27 291.02 291.27 2.7K
15:57 291.94 292.19 291.94 292.19 3.1K
15:58 292.01 292.67 292.01 292.64 5.9K
15:59 292.45 292.90 292.41 292.76 64.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 298.33 301.89 290.12 293.10 0.2M
2025-09-26 294.61 295.83 286.71 292.76 0.3M
2025-09-25 282.21 298.04 281.04 293.96 0.4M
2025-09-24 319.00 319.00 292.00 293.69 0.4M
2025-09-23 304.79 318.31 302.06 318.05 0.4M
2025-09-22 313.37 318.21 298.00 303.75 0.4M
2025-09-19 307.93 313.93 303.17 312.85 0.8M
2025-09-18 292.39 308.90 287.97 305.37 0.5M
2025-09-17 288.92 288.92 272.70 278.22 0.4M
2025-09-16 279.85 289.33 279.85 288.61 0.5M
2025-09-15 264.28 285.10 262.50 279.13 0.6M
2025-09-12 259.31 260.22 255.08 260.00 0.3M
2025-09-11 248.59 258.97 248.59 258.57 0.4M
2025-09-10 250.00 254.00 243.79 245.57 0.3M
2025-09-09 245.77 249.74 243.25 247.22 0.4M
2025-09-08 239.48 245.41 236.13 244.57 0.3M
2025-09-05 234.22 237.04 229.64 234.77 0.2M
2025-09-04 222.77 232.28 222.77 230.50 0.4M
2025-09-03 231.40 232.64 222.12 224.49 0.3M
2025-09-02 236.59 236.59 229.00 232.83 0.4M
2025-08-29 242.66 247.52 238.75 241.67 0.3M
2025-08-28 241.26 249.88 238.75 242.97 0.4M
2025-08-27 245.00 248.38 238.49 238.75 0.4M
2025-08-26 232.60 248.86 232.28 245.94 0.5M
2025-08-25 240.00 240.00 231.29 231.63 0.4M
2025-08-22 223.50 242.71 221.53 240.98 0.5M
2025-08-21 219.06 224.82 217.64 223.89 0.3M
2025-08-20 210.22 222.28 204.61 221.60 0.5M
2025-08-19 225.19 227.92 212.25 212.77 0.3M
2025-08-18 220.66 230.43 220.24 226.71 0.3M
2025-08-15 227.01 228.49 214.96 221.44 0.4M
2025-08-14 219.67 228.71 213.66 226.74 0.5M
2025-08-13 219.60 220.99 214.64 218.24 0.2M
2025-08-12 206.24 216.82 204.30 216.66 0.4M
2025-08-11 199.34 209.34 199.12 203.06 0.3M
2025-08-08 198.06 202.15 195.75 199.57 0.5M
2025-08-07 215.99 216.38 192.00 198.80 1.1M
2025-08-06 193.41 211.37 187.56 210.70 0.9M
2025-08-05 201.26 204.71 193.72 197.73 0.2M
2025-08-04 196.20 200.36 195.38 200.36 0.2M
2025-08-01 191.68 199.31 186.49 193.09 0.4M
2025-07-31 194.42 204.51 194.42 202.85 0.5M
2025-07-30 195.73 200.92 192.19 195.38 0.2M
2025-07-29 198.86 202.60 192.40 193.47 0.2M
2025-07-28 198.10 198.16 192.62 194.76 0.2M
2025-07-25 194.01 194.17 189.00 190.16 0.3M
2025-07-24 196.05 200.00 191.91 193.62 0.2M
2025-07-23 197.60 197.84 189.27 197.84 0.3M
2025-07-22 209.68 211.49 194.50 197.95 0.5M
2025-07-21 217.41 222.37 210.62 210.72 0.3M
2025-07-18 214.05 216.04 208.99 215.40 0.3M
2025-07-17 207.55 212.90 205.55 209.22 0.2M
2025-07-16 204.38 206.42 198.96 205.65 0.3M
2025-07-15 209.60 213.62 203.62 204.38 0.3M
2025-07-14 205.80 207.80 200.00 205.77 0.1M
2025-07-11 207.06 210.57 204.99 206.40 0.2M
2025-07-10 211.85 212.00 204.35 209.47 0.1M
2025-07-09 207.16 213.00 203.88 210.57 0.3M
2025-07-08 205.36 209.10 201.88 208.14 0.3M
2025-07-07 208.64 210.57 202.15 202.94 0.2M
2025-07-03 209.87 214.13 207.11 212.84 0.2M
2025-07-02 207.91 209.81 204.11 209.36 0.4M
2025-07-01 210.68 213.99 201.99 206.15 0.6M
2025-06-30 213.98 214.94 207.89 213.08 0.7M
2025-06-27 212.87 215.16 208.30 212.93 1.3M
2025-06-26 201.48 209.54 200.78 208.99 1.5M
2025-06-25 230.00 230.93 199.29 203.75 1.1M
2025-06-24 236.88 243.36 234.92 241.60 0.2M
2025-06-23 226.36 232.41 222.29 232.34 0.2M
2025-06-20 230.00 230.71 219.32 228.30 0.3M
2025-06-18 221.67 230.50 220.13 228.17 0.3M
2025-06-17 217.00 223.07 217.00 220.64 0.2M
2025-06-16 216.27 222.14 215.07 218.48 0.3M
2025-06-13 207.44 212.41 206.26 210.27 0.2M
2025-06-12 209.25 218.66 204.00 214.10 0.2M
2025-06-11 217.98 227.71 214.40 215.60 0.4M
2025-06-10 214.48 216.32 208.44 215.25 0.3M
2025-06-09 209.00 216.98 207.19 213.03 0.3M
2025-06-06 205.11 207.43 202.98 205.84 0.1M
2025-06-05 205.60 207.66 198.20 200.63 0.2M
2025-06-04 207.34 209.84 202.75 202.78 0.2M
2025-06-03 199.97 206.39 198.09 205.49 0.2M
2025-06-02 195.92 200.56 195.37 199.98 0.2M
2025-05-30 193.99 197.51 187.00 196.07 0.3M
2025-05-29 203.67 203.67 195.65 197.08 0.1M
2025-05-28 200.52 202.58 195.08 197.66 0.2M
2025-05-27 202.48 207.55 198.39 200.21 0.3M
2025-05-23 198.00 200.15 194.88 197.59 0.3M
2025-05-22 199.67 206.01 197.62 204.03 0.3M
2025-05-21 203.02 209.25 198.70 201.12 0.2M
2025-05-20 204.42 208.75 203.04 206.54 0.1M
2025-05-19 201.37 207.64 200.01 205.90 0.2M
2025-05-16 206.00 213.00 201.93 210.67 0.4M
2025-05-15 199.03 206.57 196.38 206.00 0.3M
2025-05-14 204.76 206.58 198.82 203.00 0.3M
2025-05-13 205.69 209.31 203.86 204.43 0.4M
2025-05-12 207.00 211.18 200.95 204.63 0.3M
2025-05-09 190.09 195.56 185.49 190.01 0.3M
2025-05-08 184.92 192.45 173.14 188.50 0.6M
2025-05-07 164.25 166.84 158.63 166.20 0.3M
2025-05-06 161.26 166.71 159.01 165.27 0.2M
2025-05-05 162.20 167.34 160.77 165.27 0.3M
2025-05-02 160.79 167.86 160.27 163.82 0.3M
2025-05-01 154.60 160.79 149.72 156.53 0.3M
2025-04-30 140.31 147.17 138.74 146.86 0.2M
2025-04-29 147.46 149.63 144.85 146.79 0.1M
2025-04-28 153.14 155.04 144.45 148.60 0.2M
2025-04-25 147.23 154.57 147.04 153.04 0.2M
2025-04-24 140.21 153.00 140.21 148.95 0.2M
2025-04-23 138.21 146.19 136.28 137.74 0.3M
2025-04-22 128.16 133.78 127.30 130.41 0.2M
2025-04-21 125.92 127.48 123.59 126.57 0.1M
2025-04-17 130.17 131.00 125.46 129.47 0.2M
2025-04-16 131.82 134.95 125.19 129.78 0.3M
2025-04-15 137.55 141.15 135.50 138.24 0.2M
2025-04-14 138.05 143.46 132.74 137.24 0.4M
2025-04-11 130.04 131.66 123.86 130.00 0.3M
2025-04-10 140.33 140.33 126.00 130.05 0.4M
2025-04-09 119.35 150.80 114.74 149.90 0.7M
2025-04-08 133.04 133.39 113.82 116.79 0.4M
2025-04-07 109.83 133.53 108.70 122.85 0.5M
2025-04-04 120.00 122.63 105.40 119.23 0.6M
2025-04-03 145.00 146.15 126.65 127.40 0.5M
2025-04-02 148.53 160.78 148.32 158.26 0.2M
2025-04-01 150.97 157.35 145.75 154.56 0.2M
2025-03-31 148.60 154.77 142.25 152.87 0.4M
2025-03-28 163.20 163.81 150.45 152.41 0.2M
2025-03-27 173.89 175.72 165.27 166.65 0.2M
2025-03-26 184.59 185.44 173.83 178.11 0.3M
2025-03-25 186.55 189.04 183.12 186.27 0.2M
2025-03-24 184.38 190.33 183.36 188.29 0.2M
2025-03-21 175.73 180.35 172.50 178.26 0.4M
2025-03-20 179.22 182.25 174.11 177.25 0.2M
2025-03-19 178.36 184.81 174.00 181.11 0.3M
2025-03-18 166.55 178.55 166.13 177.79 0.4M
2025-03-17 167.03 172.43 166.89 170.46 0.3M
2025-03-14 162.40 170.26 162.40 167.03 0.3M
2025-03-13 166.81 168.75 155.19 158.42 0.7M
2025-03-12 162.22 168.32 160.61 166.46 0.4M
2025-03-11 149.94 159.92 146.01 156.40 0.4M
2025-03-10 165.01 168.01 147.88 150.28 0.4M
2025-03-07 177.09 177.99 159.77 174.84 0.4M
2025-03-06 175.35 205.00 172.16 178.08 0.8M
2025-03-05 158.70 182.68 155.88 182.19 0.7M
2025-03-04 149.81 156.70 147.28 152.42 0.4M
2025-03-03 157.64 162.45 150.14 152.40 0.3M
2025-02-28 152.00 156.87 145.55 155.15 0.5M
2025-02-27 169.12 169.74 152.68 153.04 0.4M
2025-02-26 167.70 172.69 160.97 167.97 0.2M
2025-02-25 167.21 167.80 157.94 160.21 0.3M
2025-02-24 179.74 180.00 162.93 169.20 0.4M
2025-02-21 181.60 184.99 177.42 179.93 0.3M
2025-02-20 178.06 183.89 175.90 180.11 0.2M
2025-02-19 181.99 182.59 173.25 176.50 0.4M
2025-02-18 180.51 187.82 179.69 183.37 0.2M
2025-02-14 170.30 177.41 167.50 177.41 0.2M
2025-02-13 166.73 172.84 164.45 169.59 0.3M
2025-02-12 163.48 169.85 162.05 167.86 0.3M
2025-02-11 169.00 173.85 166.51 167.00 0.3M
2025-02-10 176.00 181.74 169.00 171.84 0.5M
2025-02-07 179.66 191.73 175.01 179.88 0.4M
2025-02-06 222.80 222.80 175.08 176.32 0.8M
2025-02-05 214.64 225.36 214.45 222.99 0.4M
2025-02-04 204.45 215.00 202.59 214.61 0.3M
2025-02-03 195.61 212.40 195.00 204.66 0.3M
2025-01-31 204.54 214.76 200.86 204.20 0.3M
2025-01-30 196.35 206.91 195.34 203.76 0.2M
2025-01-29 197.21 202.08 191.17 194.43 0.2M
2025-01-28 190.83 197.51 180.82 196.80 0.3M
2025-01-27 234.40 234.50 182.56 185.90 0.6M
2025-01-24 257.59 259.40 246.06 247.61 0.1M
2025-01-23 250.72 257.98 247.40 257.00 0.1M
2025-01-22 256.74 261.62 251.90 255.77 0.2M
2025-01-21 252.75 256.78 247.02 254.26 0.2M
2025-01-17 247.38 252.45 244.77 250.97 0.1M
2025-01-16 245.26 249.18 241.07 242.93 0.2M
2025-01-15 240.84 244.90 238.00 242.61 0.2M
2025-01-14 229.86 237.76 229.70 232.96 0.2M
2025-01-13 224.26 228.29 217.62 227.07 0.2M
2025-01-10 227.16 232.66 221.64 231.38 0.1M
2025-01-08 230.46 234.67 225.04 233.20 0.1M
2025-01-07 238.51 241.34 227.53 230.94 0.2M
2025-01-06 242.00 247.33 235.85 236.48 0.3M
2025-01-03 226.95 234.35 221.82 234.35 0.1M
2025-01-02 216.62 223.85 216.43 223.61 0.1M