Stockscreener 앱 받기
675.62
1.97%
-13.59
시간 외 거래:
675.45
-0.17
-0.03%
Spotify Technology S A 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-22 | $686.7 | $656.5 | $30.17 | 1,680,036.0 | -1.97% |
| 2025-10-21 | $696.9 | $682.5 | $14.48 | 1,538,889.0 | +2.03% |
| 2025-10-20 | $682.2 | $667.5 | $14.75 | 1,064,780.0 | +0.60% |
| 2025-10-17 | $675.4 | $656.2 | $19.10 | 1,199,326.0 | +1.06% |
| 2025-10-16 | $679.0 | $661.0 | $18.04 | 1,290,293.0 | -1.02% |
| 2025-10-15 | $689.8 | $670.8 | $19.03 | 1,098,385.0 | -1.79% |
| 2025-10-14 | $700.1 | $674.9 | $25.18 | 1,213,783.0 | -1.23% |
| 2025-10-13 | $695.0 | $675.3 | $19.71 | 1,034,999.0 | +0.98% |
| 2025-10-10 | $689.5 | $670.0 | $19.55 | 1,371,819.0 | +1.73% |
| 2025-10-09 | $675.0 | $666.0 | $9.04 | 1,163,265.0 | -0.16% |
| 2025-10-08 | $696.5 | $673.5 | $23.00 | 1,425,307.0 | -0.84% |
| 2025-10-07 | $683.0 | $670.5 | $12.50 | 1,254,483.0 | +0.02% |
| 2025-10-06 | $698.9 | $675.5 | $23.40 | 1,283,388.0 | -0.03% |
| 2025-10-03 | $708.5 | $680.2 | $28.31 | 1,725,947.0 | -3.79% |
| 2025-10-02 | $716.9 | $698.5 | $18.37 | 1,346,721.0 | +0.94% |
| 2025-10-01 | $721.7 | $697.8 | $23.89 | 2,154,213.0 | +0.38% |
| 2025-09-30 | $711.0 | $678.0 | $33.01 | 4,128,109.0 | -4.18% |
| 2025-09-29 | $740.0 | $720.3 | $19.73 | 960,031.0 | +1.67% |
| 2025-09-26 | $716.5 | $704.4 | $12.09 | 1,199,702.0 | +0.55% |
| 2025-09-25 | $719.8 | $696.0 | $23.78 | 1,237,618.0 | +0.56% |
| 2025-09-24 | $719.7 | $699.3 | $20.42 | 1,398,789.0 | -1.43% |
| 2025-09-23 | $740.0 | $716.9 | $23.15 | 990,772.0 | -2.65% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $721.7 | $656.2 | $65.42 | 23,525,670.0 | -3.21% |
| 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% |
3.69%
자본화:
|
볼륨(24시간):