Stockscreener 앱 받기
665.14
4.47%
28.47
시간 외 거래:
664.55
-0.59
-0.09%
Spotify Technology S A 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $669.3 | $637.2 | $32.06 | 3,161,165.0 | +4.47% |
| 2025-05-29 | $665.0 | $634.3 | $30.74 | 1,937,407.0 | -4.11% |
| 2025-05-28 | $664.5 | $651.1 | $13.41 | 1,292,999.0 | +1.62% |
| 2025-05-27 | $671.2 | $652.7 | $18.55 | 1,704,801.0 | -0.06% |
| 2025-05-23 | $658.5 | $628.9 | $29.62 | 1,882,773.0 | +2.68% |
| 2025-05-22 | $651.0 | $635.2 | $15.76 | 2,503,218.0 | -0.97% |
| 2025-05-21 | $663.4 | $638.0 | $25.39 | 2,152,909.0 | -2.37% |
| 2025-05-20 | $663.9 | $651.1 | $12.77 | 1,389,005.0 | -0.90% |
| 2025-05-19 | $669.0 | $646.1 | $22.92 | 1,973,103.0 | +1.27% |
| 2025-05-16 | $658.5 | $646.0 | $12.52 | 1,975,321.0 | +2.52% |
| 2025-05-15 | $647.5 | $626.0 | $21.47 | 1,449,170.0 | +1.10% |
| 2025-05-14 | $640.2 | $617.5 | $22.72 | 2,315,651.0 | +2.12% |
| 2025-05-13 | $635.5 | $615.1 | $20.34 | 2,398,881.0 | -0.12% |
| 2025-05-12 | $632.2 | $602.0 | $30.21 | 3,743,164.0 | -4.23% |
| 2025-05-09 | $660.8 | $638.4 | $22.38 | 1,209,524.0 | -1.07% |
| 2025-05-08 | $663.5 | $643.6 | $19.92 | 1,631,986.0 | -0.28% |
| 2025-05-07 | $660.0 | $633.1 | $26.91 | 2,591,416.0 | +3.83% |
| 2025-05-06 | $640.0 | $627.9 | $12.06 | 1,415,728.0 | -0.75% |
| 2025-05-05 | $646.0 | $625.6 | $20.39 | 1,716,459.0 | -0.99% |
| 2025-05-02 | $653.3 | $612.0 | $41.32 | 4,846,567.0 | +6.93% |
| 2025-05-01 | $610.9 | $594.0 | $16.88 | 2,476,139.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $671.2 | $594.0 | $77.24 | 48,928,551.0 | +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% |
2.95%
1.99%
자본화:
|
볼륨(24시간):