Stockscreener 앱 받기
454.36
0.86%
-3.96
시간 외 거래:
453.89
-0.47
-0.10%
Spotify Technology S A 주식 (SPOT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $460.6 | $452.5 | $8.15 | 2,942,218.0 | -0.86% |
| 2024-11-15 | $474.0 | $457.5 | $16.46 | 3,006,011.0 | -4.02% |
| 2024-11-14 | $489.7 | $466.4 | $23.33 | 5,029,164.0 | +2.17% |
| 2024-11-13 | $473.0 | $445.0 | $28.00 | 11,955,776.0 | +11.44% |
| 2024-11-12 | $420.0 | $411.4 | $8.60 | 6,329,730.0 | +2.24% |
| 2024-11-11 | $412.9 | $404.8 | $8.16 | 3,275,495.0 | +2.37% |
| 2024-11-08 | $405.9 | $397.3 | $8.60 | 2,008,949.0 | +0.21% |
| 2024-11-07 | $403.8 | $391.4 | $12.34 | 2,690,414.0 | +2.22% |
| 2024-11-06 | $392.1 | $376.0 | $16.08 | 2,021,797.0 | +2.23% |
| 2024-11-05 | $384.1 | $378.4 | $5.69 | 1,014,714.0 | +1.30% |
| 2024-11-04 | $383.7 | $377.1 | $6.63 | 1,224,868.0 | -1.76% |
| 2024-11-01 | $389.3 | $380.6 | $8.70 | 1,541,308.0 | -0.16% |
| 2024-10-31 | $393.7 | $381.7 | $12.07 | 1,758,466.0 | -2.26% |
| 2024-10-30 | $395.7 | $389.1 | $6.54 | 1,335,135.0 | +0.71% |
| 2024-10-29 | $397.2 | $384.2 | $12.97 | 1,916,048.0 | +1.79% |
| 2024-10-28 | $388.6 | $381.1 | $7.45 | 1,293,906.0 | +1.37% |
| 2024-10-25 | $383.0 | $376.0 | $7.00 | 782,159.0 | +0.61% |
| 2024-10-24 | $383.6 | $376.0 | $7.56 | 888,663.0 | -0.78% |
| 2024-10-23 | $388.7 | $378.9 | $9.83 | 1,279,597.0 | -2.01% |
| 2024-10-22 | $389.5 | $381.8 | $7.68 | 1,936,619.0 | +1.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $489.7 | $376.0 | $113.6 | 45,982,662.0 | +17.98% |
| 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% |
Spotify Technology S A 주식 (SPOT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $87.48 | $71.72 | $15.76 | 34,780,696.0 | -0.59% |
| 2022-11 | $86.84 | $69.28 | $17.56 | 35,445,643.0 | -1.44% |
| 2022-10 | $98.64 | $78.50 | $20.14 | 54,265,995.0 | -6.63% |
| 2022-09 | $113.2 | $85.92 | $27.26 | 27,995,998.0 | -20.20% |
| 2022-08 | $126.3 | $105.8 | $20.50 | 26,485,424.0 | -4.31% |
| 2022-07 | $121.6 | $93.66 | $27.98 | 40,221,659.0 | +20.45% |
| 2022-06 | $119.0 | $92.06 | $26.94 | 45,621,319.0 | -16.80% |
| 2022-05 | $115.6 | $89.03 | $26.57 | 52,415,210.0 | +10.94% |
| 2022-04 | $160.1 | $95.22 | $64.84 | 53,871,221.0 | -32.69% |
| 2022-03 | $159.5 | $118.2 | $41.29 | 43,475,179.0 | -3.31% |
| 2022-02 | $208.5 | $135.6 | $72.94 | 65,047,700.0 | -20.42% |
| 2022-01 | $247.2 | $164.4 | $82.79 | 39,155,138.0 | -16.14% |
1.95%
자본화:
|
볼륨(24시간):