Satsuma Technology PLC (SATST)

TAOT
🏛️ Vereinigtes Königreich →
1.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:04 1.80 1.80 1.80 1.80 0.0K
08:30 1.80 1.80 1.80 1.80 0.1K
08:34 1.80 1.80 1.80 1.80 0.2K
09:33 1.51 1.51 1.51 1.51 91.4K
09:43 1.50 1.50 1.50 1.50 62.2K
10:18 1.70 1.70 1.70 1.70 0.1K
10:26 1.69 1.69 1.69 1.69 5.9K
10:38 1.51 1.51 1.51 1.51 5.9K
10:59 1.64 1.64 1.64 1.64 26.5K
11:00 1.70 1.70 1.70 1.70 0.6K
11:01 1.70 1.70 1.70 1.70 0.1K
11:48 1.70 1.70 1.70 1.70 0.2K
12:31 1.63 1.63 1.63 1.63 100.0K
12:43 1.63 1.63 1.63 1.63 20.6K
12:50 1.50 1.50 1.50 1.50 0.3K
13:51 1.50 1.50 1.50 1.50 283.6K
13:57 1.60 1.60 1.60 1.60 3.1K
14:39 1.50 1.50 1.50 1.50 244.9K
15:04 1.59 1.59 1.59 1.59 25.0K
15:11 1.53 1.53 1.53 1.53 40.0K
15:23 1.60 1.60 1.60 1.60 140.0K
15:27 1.60 1.60 1.60 1.60 0.1K
15:29 1.50 1.50 1.50 1.50 250.0K
15:33 1.50 1.50 1.50 1.50 250.0K
16:07 1.50 1.60 1.50 1.60 387.5K
16:09 1.45 1.45 1.45 1.45 292.1K
16:10 1.50 1.50 1.50 1.50 100.0K
16:26 1.50 1.54 1.50 1.54 70.8K
16:27 1.46 1.50 1.46 1.50 293.7K
16:35 1.48 1.48 1.48 1.48 1,300.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.42 1.50 1.42 1.40 0.5M
2025-09-25 1.30 1.50 1.20 1.41 11.9M
2025-09-24 1.53 1.53 1.50 1.45 5.3M
2025-09-23 1.50 1.53 1.50 1.48 4.0M
2025-09-22 1.78 1.79 1.60 1.65 1.3M
2025-09-19 1.68 1.85 1.50 1.79 8.8M
2025-09-18 1.70 1.70 1.65 1.69 4.2M
2025-09-17 1.40 1.80 1.40 1.70 3.4M
2025-09-16 1.35 1.50 1.35 1.45 4.7M
2025-09-15 1.68 1.75 1.35 1.55 3.8M
2025-09-12 1.99 1.99 1.50 1.75 7.8M
2025-09-11 2.00 2.00 1.90 1.98 2.6M
2025-09-10 2.40 2.40 2.00 2.08 8.8M
2025-09-09 2.20 2.20 1.95 2.05 10.6M
2025-09-08 2.30 2.42 2.16 2.23 2.7M
2025-09-05 2.42 2.50 2.10 2.28 2.9M
2025-09-04 2.26 2.62 2.26 2.57 7.8M
2025-09-03 2.52 2.52 2.32 2.35 2.6M
2025-09-02 2.60 2.60 2.30 2.47 4.7M
2025-09-01 2.58 3.00 2.50 2.64 2.8M
2025-08-29 2.60 2.60 2.36 2.40 1.7M
2025-08-28 2.70 2.78 2.70 2.66 1.0M
2025-08-27 2.79 2.79 2.79 2.79 2.6M
2025-08-26 2.50 3.00 2.30 2.83 1.8M
2025-08-22 2.70 2.70 2.00 2.60 7.6M
2025-08-21 3.04 3.04 2.86 2.86 4.0M
2025-08-20 3.10 3.10 2.64 2.76 4.2M
2025-08-19 2.80 3.16 2.70 2.90 12.5M
2025-08-18 3.00 3.00 2.60 2.80 2.9M
2025-08-15 3.26 3.26 2.60 2.80 1.6M
2025-08-14 3.18 3.20 3.00 3.10 3.9M
2025-08-13 4.06 4.06 3.18 3.28 3.3M
2025-08-12 3.66 3.66 3.16 3.36 2.0M
2025-08-11 3.44 3.74 3.26 3.57 2.4M
2025-08-08 3.76 3.76 3.34 3.55 2.2M
2025-08-07 4.00 4.00 3.00 3.55 9.6M
2025-08-06 5.35 5.40 3.50 3.88 7.0M
2025-08-05 4.40 5.10 3.48 5.10 5.9M
2025-08-04 5.60 5.60 4.40 4.40 4.0M
2025-08-01 5.20 5.85 4.66 5.35 6.4M
2025-07-31 6.15 6.15 4.90 5.02 4.5M
2025-07-30 6.50 6.50 5.50 5.85 7.0M
2025-07-29 6.00 6.75 6.00 6.30 3.0M
2025-07-28 7.70 7.70 5.55 5.85 5.9M
2025-07-25 7.10 7.10 6.50 7.15 2.7M
2025-07-24 8.50 9.70 5.70 6.95 15.4M
2025-07-23 7.75 8.70 6.80 7.25 6.2M
2025-07-22 6.90 7.65 6.70 7.75 26.3M
2025-07-21 7.00 7.00 6.50 6.85 3.4M
2025-07-18 8.00 8.00 6.85 7.25 8.4M
2025-07-17 8.90 8.90 6.10 7.25 11.3M
2025-07-16 9.30 9.40 7.80 8.25 7.5M
2025-07-15 10.00 10.00 8.50 9.55 16.8M
2025-07-14 9.00 10.40 8.70 10.03 22.6M
2025-07-11 10.60 11.20 7.10 7.30 32.6M
2025-07-10 9.00 11.50 8.65 9.70 33.6M
2025-07-09 11.00 12.40 8.60 8.60 21.1M
2025-07-08 9.00 10.10 8.40 10.10 7.2M
2025-07-07 10.00 13.70 9.20 9.20 21.0M
2025-07-04 7.50 9.25 7.15 8.05 5.8M
2025-07-03 7.25 7.30 6.30 6.88 11.4M
2025-07-02 7.15 7.50 6.50 6.60 5.4M
2025-07-01 6.00 7.00 5.50 6.75 8.8M
2025-06-30 7.50 7.50 5.40 5.40 3.8M
2025-06-27 7.00 7.00 5.00 5.00 9.0M
2025-06-26 10.00 10.00 7.00 7.00 7.2M
2025-06-25 0.10 0.11 0.06 0.09 9.3M
2025-06-24 0.15 0.28 0.07 0.09 10.6M
2025-06-23 14.00 14.00 14.00 14.00 26.4M
2025-06-20 5.00 5.00 5.00 5.00 9.4M
2025-06-19 5.20 5.20 5.20 5.20 16.6M
2025-06-18 5.15 5.15 5.15 5.15 46.1M
2025-06-17 1.05 6.50 1.10 5.25 51.8M
2025-06-16 0.90 1.10 0.86 1.05 4.9M
2025-06-13 0.90 0.90 0.90 0.90 1.3M
2025-06-12 0.90 0.94 0.85 0.90 1.3M
2025-06-11 0.85 0.95 0.82 0.90 4.7M
2025-06-10 0.65 0.90 0.67 0.85 9.8M
2025-06-09 0.55 0.69 0.56 0.65 12.5M
2025-06-06 0.55 0.54 0.54 0.55 0.0M
2025-06-05 0.55 0.55 0.55 0.55 0.0M
2025-06-04 0.55 0.55 0.55 0.55 0.0M
2025-06-03 0.55 0.55 0.55 0.55 0.0M
2025-06-02 0.55 0.55 0.55 0.55 0.0M
2025-05-30 0.55 0.55 0.55 0.55 0.0M
2025-05-29 0.55 0.55 0.55 0.55 0.0M
2025-05-28 0.55 0.55 0.55 0.55 0.4M
2025-05-27 0.55 0.59 0.59 0.55 0.0M
2025-05-23 0.55 0.60 0.60 0.55 0.0M
2025-05-22 0.55 0.50 0.50 0.55 0.0M
2025-05-21 0.63 0.55 0.50 0.55 0.6M
2025-05-20 0.63 0.55 0.55 0.63 0.1M
2025-05-19 0.63 0.62 0.62 0.63 0.1M
2025-05-16 0.63 0.63 0.62 0.63 1.0M
2025-05-15 0.63 0.64 0.55 0.63 0.1M
2025-05-14 0.60 0.66 0.65 0.63 1.5M
2025-05-13 0.40 0.66 0.38 0.60 5.6M
2025-05-12 0.38 0.39 0.39 0.40 0.3M
2025-05-09 0.38 0.38 0.38 0.38 0.0M
2025-05-08 0.38 0.40 0.36 0.38 0.2M
2025-05-06 0.45 0.40 0.38 0.38 4.0M
2025-05-02 0.45 0.40 0.40 0.45 0.0M
2025-05-01 0.48 0.45 0.41 0.45 1.5M
2025-04-30 0.48 0.48 0.48 0.48 0.0M
2025-04-29 0.53 0.54 0.45 0.48 2.1M
2025-04-28 0.55 0.52 0.52 0.53 0.4M
2025-04-25 0.58 0.56 0.55 0.55 0.7M
2025-04-24 0.63 0.61 0.55 0.58 1.3M
2025-04-23 0.55 0.84 0.55 0.63 16.7M
2025-04-22 0.45 0.60 0.47 0.55 1.4M
2025-04-17 0.45 0.45 0.45 0.45 0.0M
2025-04-16 0.45 0.47 0.47 0.45 0.0M
2025-04-15 0.45 0.45 0.45 0.45 0.0M
2025-04-14 0.45 0.45 0.45 0.45 0.0M
2025-04-11 0.45 0.45 0.45 0.45 0.0M
2025-04-10 0.45 0.45 0.45 0.45 0.0M
2025-04-09 0.45 0.40 0.40 0.45 1.5M
2025-04-08 0.55 0.56 0.41 0.45 1.3M
2025-04-07 0.55 0.55 0.55 0.55 0.0M
2025-04-04 0.55 0.55 0.51 0.55 0.1M
2025-04-03 0.55 0.55 0.55 0.55 0.0M
2025-04-02 0.55 0.56 0.56 0.55 0.1M
2025-04-01 0.55 0.55 0.55 0.55 0.0M
2025-03-31 0.65 0.60 0.52 0.55 0.4M
2025-03-28 0.65 0.60 0.60 0.65 0.5M
2025-03-27 0.65 0.65 0.65 0.65 0.0M
2025-03-26 0.65 0.65 0.65 0.65 0.0M
2025-03-25 0.65 0.65 0.65 0.65 0.0M
2025-03-24 0.65 0.67 0.67 0.65 0.0M
2025-03-21 0.65 0.67 0.67 0.65 0.1M
2025-03-20 0.65 0.65 0.65 0.65 0.0M
2025-03-19 0.65 0.65 0.65 0.65 0.0M
2025-03-18 0.65 0.65 0.65 0.65 0.0M
2025-03-17 0.65 0.65 0.65 0.65 0.0M
2025-03-14 0.65 0.65 0.65 0.65 0.0M
2025-03-13 0.65 0.61 0.60 0.65 0.5M
2025-03-12 0.65 0.63 0.61 0.65 0.7M
2025-03-11 0.65 0.65 0.65 0.65 0.0M
2025-03-10 0.65 0.63 0.63 0.65 0.0M
2025-03-07 0.65 0.65 0.65 0.65 0.0M
2025-03-06 0.80 0.70 0.63 0.65 2.7M
2025-03-05 0.80 0.80 0.80 0.80 0.0M
2025-03-04 0.80 0.80 0.80 0.80 0.0M
2025-03-03 0.80 0.80 0.80 0.80 0.0M
2025-02-28 0.80 0.80 0.80 0.80 0.0M
2025-02-27 0.80 0.70 0.70 0.80 0.1M
2025-02-26 0.80 0.80 0.80 0.80 0.0M
2025-02-25 0.80 0.80 0.80 0.80 0.0M
2025-02-24 0.80 0.80 0.80 0.80 0.0M
2025-02-21 0.80 0.70 0.70 0.80 0.2M
2025-02-20 0.80 0.70 0.70 0.80 0.0M
2025-02-19 0.80 0.80 0.80 0.80 0.0M
2025-02-18 0.80 0.80 0.80 0.80 0.0M
2025-02-17 0.80 0.80 0.80 0.80 0.0M
2025-02-14 0.80 0.70 0.70 0.80 0.6M
2025-02-13 0.80 0.70 0.70 0.80 0.1M
2025-02-12 0.83 0.79 0.70 0.80 0.7M
2025-02-11 0.83 0.83 0.83 0.83 0.0M
2025-02-10 0.90 0.82 0.80 0.83 0.4M
2025-02-07 0.95 0.90 0.90 0.90 0.1M
2025-02-06 1.00 0.89 0.77 0.89 1.3M
2025-02-05 1.00 1.00 1.00 1.00 0.0M
2025-02-04 1.00 1.00 1.00 1.00 0.0M
2025-02-03 1.00 1.00 1.00 1.00 0.0M
2025-01-31 1.00 0.91 0.91 1.00 0.0M
2025-01-30 1.00 0.95 0.94 1.00 0.6M
2025-01-29 1.00 1.07 0.95 1.00 0.2M
2025-01-28 1.00 1.08 1.08 1.00 0.0M
2025-01-27 1.10 1.03 1.01 1.00 0.7M
2025-01-24 1.00 1.45 0.91 1.10 5.3M
2025-01-23 1.10 0.93 0.93 1.00 0.3M
2025-01-22 1.25 1.12 1.00 1.05 1.1M
2025-01-21 1.35 1.33 1.20 1.25 0.4M
2025-01-20 1.10 1.45 1.08 1.35 3.0M
2025-01-17 1.00 1.10 0.93 1.10 2.9M
2025-01-16 1.30 1.29 0.90 1.00 2.2M
2025-01-15 1.20 2.47 1.23 1.30 14.4M
2025-01-14 1.20 1.20 1.20 1.20 0.0M
2025-01-13 1.20 1.15 1.15 1.20 0.0M
2025-01-10 1.20 1.20 1.20 1.20 0.2M
2025-01-09 1.15 1.14 1.12 1.20 0.0M
2025-01-08 1.20 1.14 1.13 1.15 0.4M
2025-01-07 1.20 1.13 1.13 1.20 0.0M
2025-01-06 1.20 1.13 1.13 1.20 0.1M
2025-01-03 1.20 1.20 1.20 1.20 0.0M
2025-01-02 1.20 1.30 1.12 1.20 0.2M