Stockscreener 앱 받기
563.13
0.37%
2.1553
Spotify Technology S A 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $576.8 | $559.8 | $17.01 | 957,380.0 | +0.42% |
| 2025-12-04 | $561.1 | $550.1 | $10.96 | 2,290,244.0 | +0.68% |
| 2025-12-03 | $575.0 | $554.2 | $20.76 | 2,880,658.0 | -3.40% |
| 2025-12-02 | $582.0 | $573.4 | $8.57 | 1,856,246.0 | -0.36% |
| 2025-12-01 | $595.4 | $576.8 | $18.66 | 2,277,111.0 | -3.34% |
| 2025-11-28 | $603.2 | $591.2 | $12.02 | 810,572.0 | +1.04% |
| 2025-11-26 | $601.0 | $588.0 | $13.06 | 1,916,301.0 | +1.23% |
| 2025-11-25 | $602.4 | $577.8 | $24.59 | 2,599,471.0 | +0.08% |
| 2025-11-24 | $586.2 | $567.5 | $18.64 | 4,053,121.0 | +0.23% |
| 2025-11-21 | $592.8 | $581.4 | $11.36 | 1,981,420.0 | -0.95% |
| 2025-11-20 | $622.8 | $587.1 | $35.68 | 2,444,669.0 | -4.74% |
| 2025-11-19 | $639.1 | $617.0 | $22.09 | 950,916.0 | -2.82% |
| 2025-11-18 | $641.7 | $625.6 | $16.03 | 975,696.0 | -0.65% |
| 2025-11-17 | $644.6 | $629.0 | $15.57 | 1,342,009.0 | +0.77% |
| 2025-11-14 | $654.7 | $633.1 | $21.57 | 1,439,513.0 | -1.48% |
| 2025-11-13 | $668.5 | $637.5 | $31.00 | 2,066,172.0 | -0.39% |
| 2025-11-12 | $654.6 | $631.1 | $23.50 | 1,320,691.0 | +1.30% |
| 2025-11-11 | $641.6 | $620.5 | $21.14 | 1,216,609.0 | +2.67% |
| 2025-11-10 | $626.7 | $614.8 | $11.87 | 1,659,495.0 | +0.98% |
| 2025-11-07 | $620.6 | $606.2 | $14.44 | 1,845,905.0 | -0.21% |
| 2025-11-06 | $629.8 | $611.7 | $18.12 | 1,835,759.0 | -0.29% |
| 2025-11-05 | $650.7 | $617.0 | $33.74 | 2,127,857.0 | -1.52% |
Spotify Technology S A 주식 (SPOT) 연도별 가격 이력
이 심층 분석에서는 Spotify Technology S A 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPOT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spotify Technology S A 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spotify Technology S A 주식 (SPOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $595.4 | $550.1 | $45.30 | 10,261,639.0 | -5.93% |
| 2025-11 | $668.5 | $567.5 | $101.0 | 38,865,112.0 | -8.61% |
| 2025-10 | $721.7 | $640.4 | $81.27 | 33,523,646.0 | -6.11% |
| 2025-09 | $745.0 | $663.1 | $81.94 | 30,235,396.0 | +2.36% |
| 2025-08 | $748.3 | $618.9 | $129.4 | 36,526,900.0 | +8.83% |
| 2025-07 | $769.7 | $615.6 | $154.1 | 52,935,740.0 | -18.35% |
| 2025-06 | $785.0 | $656.8 | $128.2 | 31,983,467.0 | +15.37% |
| 2025-05 | $671.2 | $594.0 | $77.24 | 45,767,386.0 | +8.33% |
| 2025-04 | $627.5 | $475.0 | $152.5 | 62,102,125.0 | +11.63% |
| 2025-03 | $626.6 | $483.6 | $142.9 | 55,222,004.0 | -9.54% |
| 2025-02 | $652.6 | $534.9 | $117.7 | 47,517,168.0 | +10.84% |
| 2025-01 | $560.4 | $443.2 | $117.2 | 34,705,672.0 | +22.61% |
Spotify Technology S A 주식 (SPOT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $506.5 | $444.2 | $62.30 | 36,902,646.0 | -5.28% |
| 2024-11 | $489.7 | $376.0 | $113.6 | 83,097,913.0 | +23.85% |
| 2024-10 | $397.2 | $362.3 | $34.88 | 29,554,979.0 | +4.50% |
| 2024-09 | $389.2 | $319.1 | $70.16 | 29,205,477.0 | +7.48% |
| 2024-08 | $359.4 | $300.6 | $58.81 | 36,367,187.0 | -0.31% |
| 2024-07 | $346.2 | $288.1 | $58.16 | 45,508,106.0 | +9.61% |
| 2024-06 | $331.1 | $300.8 | $30.29 | 34,733,018.0 | +5.73% |
| 2024-05 | $312.7 | $280.7 | $32.03 | 26,882,968.0 | +5.83% |
| 2024-04 | $319.3 | $260.8 | $58.50 | 67,763,318.0 | +6.27% |
| 2024-03 | $278.3 | $249.6 | $28.72 | 29,651,012.0 | +2.92% |
| 2024-02 | $257.4 | $216.7 | $40.68 | 47,876,290.0 | +19.07% |
| 2024-01 | $224.0 | $185.4 | $38.63 | 35,308,623.0 | +14.60% |
Spotify Technology S A 주식 (SPOT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $202.9 | $179.7 | $23.22 | 37,861,682.0 | +1.51% |
| 2023-11 | $185.6 | $163.7 | $21.94 | 26,595,700.0 | +12.35% |
| 2023-10 | $173.4 | $145.8 | $27.69 | 46,092,346.0 | +6.54% |
| 2023-09 | $167.7 | $147.9 | $19.88 | 28,176,692.0 | +0.44% |
| 2023-08 | $154.9 | $129.2 | $25.69 | 38,384,981.0 | +3.05% |
| 2023-07 | $182.0 | $139.2 | $42.85 | 58,751,661.0 | -6.94% |
| 2023-06 | $161.7 | $147.5 | $14.12 | 32,355,492.0 | +7.82% |
| 2023-05 | $152.3 | $133.9 | $18.42 | 30,544,277.0 | +11.45% |
| 2023-04 | $145.9 | $128.7 | $17.21 | 31,554,608.0 | -0.01% |
| 2023-03 | $134.4 | $114.6 | $19.72 | 34,723,129.0 | +14.89% |
| 2023-02 | $129.0 | $111.6 | $17.35 | 42,876,750.0 | +3.18% |
| 2023-01 | $113.3 | $79.14 | $34.16 | 47,228,829.0 | +42.77% |
1.18%
0.18%
자본화:
|
볼륨(24시간):