Stockscreener 앱 받기
473.99
6.80%
-34.59
시장 영업 전:
473.24
-0.75
-0.16%
Spotify Technology S A 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $507.4 | $464.2 | $43.21 | 4,584,647.0 | -6.80% |
| 2026-02-02 | $512.3 | $495.5 | $16.75 | 2,014,266.0 | +1.64% |
| 2026-01-30 | $515.1 | $498.1 | $17.00 | 1,728,735.0 | -0.71% |
| 2026-01-29 | $506.0 | $493.3 | $12.66 | 1,961,560.0 | -0.94% |
| 2026-01-28 | $519.0 | $507.1 | $11.89 | 1,763,183.0 | -0.59% |
| 2026-01-27 | $518.5 | $510.1 | $8.37 | 1,674,455.0 | -0.18% |
| 2026-01-26 | $520.0 | $511.7 | $8.30 | 1,905,330.0 | -0.12% |
| 2026-01-23 | $517.0 | $505.9 | $11.08 | 2,898,697.0 | +2.92% |
| 2026-01-22 | $506.3 | $491.3 | $14.96 | 2,536,676.0 | -0.71% |
| 2026-01-21 | $512.3 | $495.8 | $16.49 | 3,523,276.0 | -1.79% |
| 2026-01-20 | $515.0 | $503.5 | $11.44 | 2,773,793.0 | +1.35% |
| 2026-01-16 | $511.1 | $500.8 | $10.31 | 3,705,932.0 | -0.70% |
| 2026-01-15 | $548.5 | $505.4 | $43.12 | 5,372,952.0 | -3.95% |
| 2026-01-14 | $540.0 | $516.0 | $24.00 | 2,353,484.0 | -1.07% |
| 2026-01-13 | $540.0 | $527.2 | $12.83 | 3,118,249.0 | +0.88% |
| 2026-01-12 | $541.0 | $529.6 | $11.40 | 2,142,372.0 | -1.74% |
| 2026-01-09 | $554.3 | $536.1 | $18.22 | 3,532,976.0 | -2.58% |
| 2026-01-08 | $567.5 | $544.1 | $23.43 | 2,781,184.0 | -2.80% |
| 2026-01-07 | $580.2 | $566.0 | $14.20 | 1,296,598.0 | -0.32% |
| 2026-01-06 | $596.2 | $570.8 | $25.40 | 1,988,032.0 | -3.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $512.3 | $464.2 | $48.04 | 11,183,560.0 | -5.27% |
| 2026-01 | $609.2 | $491.3 | $117.9 | 51,274,511.0 | -13.84% |
Spotify Technology S A 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 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% |
2.73%
자본화:
|
볼륨(24시간):