Stockscreener 앱 받기
512.92
5.08%
24.79
시간 외 거래:
512.95
0.03
+0.01%
Spotify Technology Sa 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $518.1 | $485.1 | $33.05 | 2,000,854.0 | +5.08% |
| 2026-10-06 | $492.1 | $478.0 | $14.07 | 1,133,283.0 | +1.05% |
| 2026-10-05 | $484.2 | $470.2 | $13.95 | 1,232,370.0 | +2.15% |
| 2026-10-02 | $492.5 | $470.5 | $22.00 | 1,899,992.0 | -3.77% |
| 2026-10-01 | $496.3 | $484.9 | $11.45 | 1,303,648.0 | +0.82% |
| 2026-09-30 | $497.0 | $486.6 | $10.36 | 1,315,454.0 | -1.27% |
| 2026-09-29 | $501.0 | $488.5 | $12.48 | 1,501,687.0 | -0.77% |
| 2026-09-28 | $507.0 | $497.0 | $10.03 | 1,254,570.0 | -2.45% |
| 2026-09-25 | $514.6 | $506.0 | $8.60 | 840,391.0 | -0.27% |
| 2026-09-24 | $512.5 | $503.2 | $9.29 | 1,211,999.0 | +0.19% |
| 2026-09-23 | $513.3 | $489.0 | $24.33 | 1,821,180.0 | +1.82% |
| 2026-09-22 | $523.0 | $495.6 | $27.46 | 1,961,685.0 | -2.99% |
| 2026-09-21 | $520.5 | $503.4 | $17.05 | 1,509,246.0 | +1.44% |
| 2026-09-18 | $527.6 | $508.5 | $19.07 | 1,762,892.0 | -3.67% |
| 2026-09-17 | $553.8 | $528.7 | $25.06 | 1,274,846.0 | -3.40% |
| 2026-09-16 | $564.9 | $546.0 | $18.88 | 1,546,638.0 | -1.94% |
| 2026-09-15 | $561.8 | $548.5 | $13.32 | 1,317,071.0 | +0.35% |
| 2026-09-14 | $561.0 | $535.2 | $25.80 | 1,720,477.0 | +5.81% |
| 2026-09-11 | $531.3 | $523.1 | $8.22 | 1,018,088.0 | +0.77% |
| 2026-09-10 | $530.4 | $507.8 | $22.54 | 1,268,686.0 | -0.24% |
| 2026-09-09 | $533.8 | $521.6 | $12.22 | 1,448,554.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $518.1 | $470.2 | $47.86 | 9,571,001.0 | +5.24% |
| 2026-09 | $576.0 | $486.6 | $89.36 | 29,819,343.0 | -10.35% |
| 2026-08 | $555.0 | $462.0 | $92.97 | 40,714,434.0 | +8.79% |
| 2026-07 | $528.1 | $456.0 | $72.09 | 35,918,976.0 | +8.84% |
| 2026-06 | $515.2 | $438.7 | $76.50 | 38,952,577.0 | -7.75% |
| 2026-05 | $534.0 | $411.2 | $122.8 | 51,158,835.0 | +11.45% |
| 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% |
1.23%
2.52%
자본화:
|
볼륨(24시간):