Stockscreener 앱 받기
452.51
3.47%
15.57
Spotify Technology Sa 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-18 | $452.9 | $432.0 | $20.96 | 355,941.0 | +3.48% |
| 2026-05-15 | $446.7 | $432.3 | $14.39 | 2,057,549.0 | +1.02% |
| 2026-05-14 | $440.9 | $425.0 | $15.85 | 1,258,690.0 | +0.38% |
| 2026-05-13 | $437.6 | $423.7 | $13.96 | 2,001,999.0 | -0.43% |
| 2026-05-12 | $441.0 | $420.6 | $20.35 | 1,638,848.0 | +3.16% |
| 2026-05-11 | $428.0 | $413.0 | $15.01 | 1,964,219.0 | +0.40% |
| 2026-05-08 | $427.5 | $416.3 | $11.22 | 1,801,761.0 | -2.25% |
| 2026-05-07 | $437.6 | $426.3 | $11.30 | 2,462,439.0 | +0.51% |
| 2026-05-06 | $426.7 | $411.2 | $15.47 | 3,322,091.0 | +1.36% |
| 2026-05-05 | $438.5 | $413.9 | $24.59 | 3,822,033.0 | -4.27% |
| 2026-05-04 | $444.2 | $433.6 | $10.60 | 1,601,063.0 | -0.74% |
| 2026-05-01 | $453.5 | $436.6 | $16.90 | 1,435,441.0 | -1.13% |
| 2026-04-30 | $448.6 | $433.0 | $15.59 | 2,164,027.0 | +0.67% |
| 2026-04-29 | $451.0 | $430.8 | $20.16 | 3,559,946.0 | +2.16% |
| 2026-04-28 | $448.8 | $420.5 | $28.27 | 9,419,087.0 | -12.43% |
| 2026-04-27 | $518.0 | $488.8 | $29.24 | 2,772,735.0 | -4.28% |
| 2026-04-24 | $521.0 | $506.6 | $14.45 | 1,564,203.0 | +0.40% |
| 2026-04-23 | $523.0 | $502.8 | $20.23 | 1,627,508.0 | -1.33% |
| 2026-04-22 | $527.0 | $508.0 | $19.00 | 1,496,801.0 | +0.08% |
| 2026-04-21 | $542.0 | $521.9 | $20.08 | 1,636,755.0 | -2.67% |
| 2026-04-20 | $540.0 | $528.7 | $11.29 | 979,455.0 | +0.03% |
Spotify Technology Sa 주식 (SPOT) 연도별 가격 이력
이 심층 분석에서는 Spotify Technology Sa 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 Sa 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spotify Technology Sa 주식 (SPOT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $453.5 | $411.2 | $42.24 | 23,722,074.0 | +1.25% |
| 2026-04 | $543.7 | $420.5 | $123.2 | 43,493,303.0 | -7.91% |
| 2026-03 | $570.6 | $464.4 | $106.2 | 42,829,385.0 | -5.83% |
| 2026-02 | $516.0 | $405.0 | $111.0 | 83,230,100.0 | +2.92% |
| 2026-01 | $609.2 | $491.3 | $117.9 | 51,274,511.0 | -13.84% |
Spotify Technology Sa 주식 (SPOT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $620.0 | $548.7 | $71.23 | 36,974,032.0 | -3.71% |
| 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 Sa 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% |
1.03%
0.22%
자본화:
|
볼륨(24시간):