גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ספוטיפיי טכנולוג'י > גרפים

עדכון אחרון 22:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ספוטיפיי טכנולוג'י

Spotify Technology

מניה SPOT ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	590.13	590.13	590.13	590.13	0.00
16:50	587.64	587.64	587.64	587.64	26,895.00
17:00	586.255	586.255	586.255	586.255	22,615.00
17:10	581.18	581.18	581.18	581.18	40,989.00
17:20	580.225	580.225	580.225	580.225	36,748.00
17:30	577.46	577.46	577.46	577.46	19,435.00
17:40	579.29	579.29	579.29	579.29	40,947.00
17:50	580.245	580.245	580.245	580.245	29,605.00
18:00	581.06	581.06	581.06	581.06	22,947.00
18:10	582.3001	582.3001	582.3001	582.3001	35,195.00
18:20	579.24	579.24	579.24	579.24	20,627.00
18:30	582.3	582.3	582.3	582.3	28,146.00
18:40	579.105	579.105	579.105	579.105	31,914.00
18:50	579.4898	579.4898	579.4898	579.4898	13,397.00
19:00	580.3025	580.3025	580.3025	580.3025	12,003.00
19:10	579.675	579.675	579.675	579.675	22,302.00
19:20	577.92	577.92	577.92	577.92	19,267.00
19:30	578.015	578.015	578.015	578.015	8,751.00
19:40	578.1	578.1	578.1	578.1	23,976.00
19:50	578.29	578.29	578.29	578.29	16,874.00
20:00	575.3	575.3	575.3	575.3	27,481.00
20:10	575.575	575.575	575.575	575.575	28,578.00
20:20	576.48	576.48	576.48	576.48	19,180.00
20:30	575.6	575.6	575.6	575.6	13,631.00
20:40	576.21	576.21	576.21	576.21	18,567.00
20:50	576.49	576.49	576.49	576.49	27,713.00
21:00	577.675	577.675	577.675	577.675	8,602.00
21:10	577.49	577.49	577.49	577.49	13,227.00
21:20	577.3	577.3	577.3	577.3	18,999.00
21:30	577.68	577.68	577.68	577.68	22,247.00
21:40	577.43	577.43	577.43	577.43	10,942.00
21:50	576.13	576.13	576.13	576.13	11,135.00
22:00	575.45	575.45	575.45	575.45	20,475.00
22:10	575.18	575.18	575.18	575.18	8,247.00
22:20	575.06	575.06	575.06	575.06	25,491.00
22:30	574.96	574.96	574.96	574.96	13,994.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	606.84	601.86	605.19	601.86	5,393,423.00
11.12.2025 17:30	604.925	602.03	602.03	603.6775	7,343,587.00
11.12.2025 18:00	604.21	600.44	603.775	600.44	9,205,091.00
11.12.2025 18:30	602.77	600.255	602.77	601.64	12,035,732.00
11.12.2025 19:00	604.68	601.0176	603.27	602.595	12,704,544.00
11.12.2025 19:30	603.865	602.17	602.41	602.455	14,682,813.00
11.12.2025 20:00	603.41	602.305	602.96	602.44	14,556,462.00
11.12.2025 20:30	604.16	602.31	602.7	602.425	11,756,908.00
11.12.2025 21:00	602.99	599.09	602.34	601.04	18,923,714.00
11.12.2025 21:30	601.38	598.49	601.38	598.49	18,883,113.00
11.12.2025 22:00	602.55	598.85	598.94	601.375	18,432,581.00
11.12.2025 22:30	601.603	598.19	600.75	598.755	22,067,790.00
12.12.2025 16:30	606.49	598.86	598.86	603.605	1,002,735.00
12.12.2025 17:00	603.23	598.825	602.85	598.825	3,514,558.00
12.12.2025 17:30	603.505	598.565	598.565	601.2	5,556,945.00
12.12.2025 18:00	601.175	598.5	601.05	600.8575	7,836,038.00
12.12.2025 18:30	600.96	599	600.51	600.635	8,323,717.00
12.12.2025 19:00	602.65	599.725	600.71	600.85	9,163,367.00
12.12.2025 19:30	603.25	600.79	601.13	602.22	11,761,396.00
12.12.2025 20:00	604.445	601.475	602.48	601.63	12,291,280.00
12.12.2025 20:30	602.28	600.83	601.63	601.575	12,245,831.00
12.12.2025 21:00	603.94	601.3	601.47	602.07	13,585,801.00
12.12.2025 21:30	604.68	602.41	602.46	603.29	17,898,390.00
12.12.2025 22:00	603.7	602.41	603.26	602.48	17,759,560.00
12.12.2025 22:30	601.7525	597.18	601.7525	597.18	19,739,928.00
15.12.2025 16:30	593.04	581.14	593.04	581.14	682,104.00
15.12.2025 17:00	583.15	576.23	581.61	576.23	3,648,757.00
15.12.2025 17:30	582.27	579.23	580.485	580.3	5,172,981.00
15.12.2025 18:00	583.68	579.24	581.77	580.59	7,334,095.00
15.12.2025 18:30	580.71	579.05	579.615	579.77	9,307,449.00
15.12.2025 19:00	580.18	577.335	579.77	577.645	13,768,168.00
15.12.2025 19:30	579.305	575.2	577.775	575.5	13,766,352.00
15.12.2025 20:00	577.52	573.4001	574.2	575.72	18,007,762.00
15.12.2025 20:30	578.8	575.29	575.814	578.105	13,120,854.00
15.12.2025 21:00	578.58	576.09	577.88	577.45	24,531,093.00
15.12.2025 21:30	577.99	575.408	577.45	575.6	22,459,555.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	490.67	481.74	483.04	484.90	1,395,560.00
17.12.2024	483.82	471.70	479.91	474.37	1,906,585.00
18.12.2024	482.67	446.78	479.50	448.65	3,379,243.00
19.12.2024	460.78	450.01	453.92	454.16	1,854,489.00
20.12.2024	464.46	444.17	445.27	460.88	1,830,041.00
23.12.2024	462.50	451.00	462.00	456.29	1,656,662.00
24.12.2024	462.69	455.90	456.82	461.64	522,341.00
26.12.2024	460.91	455.28	458.00	457.98	1,145,831.00
27.12.2024	459.00	449.49	456.12	456.48	961,080.00
30.12.2024	455.17	444.85	450.00	451.79	1,559,949.00
31.12.2024	453.11	446.21	451.76	447.38	759,120.00
06.01.2025	474.31	460.60	469.44	468.93	1,751,442.00
07.01.2025	472.97	454.71	472.00	463.93	1,260,869.00
08.01.2025	482.06	460.93	462.71	479.73	2,151,129.00
10.01.2025	479.43	456.25	476.00	459.53	2,962,414.00
13.01.2025	463.50	451.43	452.43	458.54	1,333,874.00
14.01.2025	469.39	460.33	463.39	463.59	1,093,112.00
15.01.2025	492.18	476.06	476.12	490.69	2,045,273.00
16.01.2025	500.48	488.23	490.81	490.34	1,376,086.00
17.01.2025	490.78	480.01	487.00	485.53	1,994,098.00
21.01.2025	500.86	476.52	497.36	487.51	2,123,357.00
22.01.2025	510.84	493.03	509.00	493.56	1,865,415.00
23.01.2025	501.61	488.00	490.00	501.50	891,504.00
24.01.2025	512.01	501.48	507.82	510.43	1,776,950.00
27.01.2025	516.58	488.04	495.11	513.98	2,340,349.00
28.01.2025	536.99	510.72	518.00	530.80	2,240,783.00
29.01.2025	543.86	528.19	529.97	538.83	1,899,045.00
30.01.2025	558.31	541.59	544.00	550.13	2,042,221.00
31.01.2025	560.36	546.56	550.00	548.55	1,560,435.00
03.02.2025	550.73	534.89	538.92	545.53	630,700.00
04.02.2025	623.40	581.07	595.99	621.77	6,734,386.00
05.02.2025	630.77	607.30	608.85	620.30	3,012,772.00
06.02.2025	628.50	618.01	628.50	625.87	1,854,560.00
07.02.2025	632.45	620.69	628.37	622.99	2,315,791.00
10.02.2025	642.27	621.23	629.59	637.69	2,128,572.00
11.02.2025	635.45	619.00	628.00	623.15	1,660,960.00
12.02.2025	648.27	623.71	626.56	640.59	1,802,287.00
13.02.2025	652.63	640.05	647.12	649.74	1,203,121.00
14.02.2025	648.00	626.10	643.76	638.18	2,108,149.00
18.02.2025	646.98	625.64	639.04	630.56	1,930,913.00
19.02.2025	643.00	624.25	638.00	642.73	1,472,287.00
20.02.2025	638.79	615.15	635.50	636.77	1,906,088.00
21.02.2025	639.01	605.56	636.37	607.38	2,220,040.00
24.02.2025	621.91	592.98	612.30	601.61	2,072,818.00
25.02.2025	599.12	575.53	597.22	588.57	2,797,724.00
26.02.2025	608.53	592.89	595.62	603.13	2,627,659.00
27.02.2025	613.00	586.00	611.00	590.76	1,161,094.00
28.02.2025	609.92	580.00	584.25	608.01	4,502,301.00
03.03.2025	626.56	593.77	610.60	599.86	1,571,799.00
04.03.2025	590.71	560.10	588.25	584.14	2,982,049.00
05.03.2025	587.27	569.08	584.27	586.83	1,780,542.00
06.03.2025	581.34	534.22	570.01	543.41	2,961,713.00
07.03.2025	548.84	506.49	540.52	532.10	3,824,798.00
10.03.2025	513.20	483.65	508.12	489.24	5,810,800.00
11.03.2025	513.78	487.16	490.40	508.44	4,054,572.00
12.03.2025	552.65	524.15	544.46	535.84	3,615,180.00
13.03.2025	545.40	525.49	534.60	537.91	2,532,024.00
14.03.2025	576.62	546.95	548.26	574.79	3,237,953.00
17.03.2025	604.11	570.07	570.07	597.46	2,800,887.00
18.03.2025	603.20	564.00	593.30	569.48	2,287,731.00
19.03.2025	594.69	557.41	571.97	586.23	2,238,551.00
20.03.2025	598.16	580.00	580.00	594.55	2,525,003.00
21.03.2025	603.21	586.65	591.87	599.94	2,543,337.00
24.03.2025	618.14	597.09	617.00	604.71	1,921,184.00
25.03.2025	621.20	606.00	606.87	615.88	1,571,940.00
26.03.2025	610.02	574.96	607.58	576.35	2,825,240.00
27.03.2025	588.73	562.57	569.15	580.22	2,204,684.00
28.03.2025	590.83	556.00	576.67	561.16	1,818,138.00
31.03.2025	551.39	525.81	545.00	550.03	3,178,489.00
01.04.2025	552.86	540.00	547.20	551.73	1,609,054.00
02.04.2025	578.94	542.98	545.18	565.41	1,909,596.00
03.04.2025	569.73	540.67	544.69	558.42	2,823,890.00
04.04.2025	539.40	495.19	535.00	503.30	4,137,719.00
07.04.2025	555.00	475.01	477.51	518.97	3,888,797.00
08.04.2025	558.00	507.80	558.00	518.35	3,220,673.00
09.04.2025	577.31	511.70	513.99	569.06	3,202,143.00
10.04.2025	566.00	537.00	560.90	553.02	1,988,093.00
11.04.2025	567.09	542.00	552.41	543.66	2,152,505.00
14.04.2025	565.00	539.65	562.00	549.17	2,124,692.00
15.04.2025	577.81	548.54	556.00	572.39	2,277,297.00
16.04.2025	573.68	553.00	564.48	563.07	1,893,244.00
17.04.2025	578.45	560.16	565.79	574.25	1,727,613.00
21.04.2025	593.84	555.60	584.00	558.82	1,850,282.00
22.04.2025	598.90	572.25	573.85	590.39	2,577,587.00
23.04.2025	614.10	587.36	610.00	592.70	1,916,946.00
24.04.2025	611.86	593.87	593.87	605.95	1,551,676.00
25.04.2025	624.09	599.27	604.99	620.72	2,576,864.00
28.04.2025	627.50	595.00	627.50	597.73	3,917,410.00
29.04.2025	591.00	540.10	558.00	576.94	10,262,000.00
30.04.2025	615.25	565.02	571.80	613.98	4,219,378.00
01.05.2025	610.88	594.00	606.10	602.26	2,325,598.00
02.05.2025	653.32	612.00	614.98	644.00	4,846,086.00
05.05.2025	646.00	625.61	628.58	637.65	1,715,928.00
06.05.2025	639.98	627.92	632.20	632.85	1,415,686.00
07.05.2025	660.00	633.09	633.09	657.10	2,591,220.00
08.05.2025	663.55	643.63	659.00	655.26	1,632,039.00
09.05.2025	660.81	638.43	659.00	648.25	1,073,272.00
12.05.2025	632.21	602.00	627.93	620.81	3,742,795.00
13.05.2025	635.46	615.12	626.54	620.07	2,398,501.00
14.05.2025	640.22	617.50	617.50	633.23	2,291,449.00
15.05.2025	647.47	626.00	628.62	640.18	1,448,716.00
16.05.2025	658.52	646.00	648.50	656.30	1,974,775.00
19.05.2025	669.00	646.08	649.00	664.62	1,973,193.00
20.05.2025	663.89	651.12	662.66	658.61	1,388,971.00
21.05.2025	663.39	638.00	656.12	643.00	2,152,338.00
22.05.2025	651.01	635.25	646.10	636.75	2,503,029.00
23.05.2025	658.52	628.90	634.11	653.82	1,882,050.00
27.05.2025	671.24	652.69	655.98	653.40	1,704,497.00
28.05.2025	664.54	651.13	652.88	663.96	1,291,506.00
29.05.2025	665.00	634.26	659.85	636.67	1,921,543.00
30.05.2025	669.26	637.20	645.00	665.14	3,161,524.00
02.06.2025	675.00	656.84	660.00	672.00	1,857,765.00
03.06.2025	678.57	665.90	675.76	671.07	1,467,645.00
04.06.2025	708.19	676.03	677.00	701.08	2,521,078.00
05.06.2025	717.87	700.92	704.18	712.82	2,004,459.00
06.06.2025	716.64	707.48	714.25	712.26	933,010.00
09.06.2025	710.85	689.59	708.69	699.11	1,143,656.00
10.06.2025	706.03	672.36	704.23	693.32	1,691,215.00
11.06.2025	714.71	692.00	695.00	709.14	1,234,317.00
12.06.2025	710.00	696.00	707.01	702.82	1,021,168.00
13.06.2025	710.89	691.21	694.76	710.85	1,124,645.00
16.06.2025	723.70	709.15	709.15	715.57	1,334,867.00
17.06.2025	728.80	710.71	717.55	721.28	1,093,629.00
18.06.2025	723.99	703.48	719.47	710.19	1,600,950.00
20.06.2025	723.71	706.91	714.50	707.42	1,525,678.00
23.06.2025	732.86	702.00	707.18	731.15	1,640,632.00
24.06.2025	754.21	729.79	733.90	749.91	1,585,460.00
25.06.2025	759.17	735.61	752.70	736.30	1,146,152.00
26.06.2025	777.39	742.63	744.58	775.90	2,528,098.00
27.06.2025	785.00	767.02	780.30	772.60	2,346,614.00
30.06.2025	778.33	750.28	776.99	767.34	1,932,196.00
01.07.2025	769.71	718.03	766.93	722.35	2,719,116.00
02.07.2025	734.00	703.98	725.00	709.50	2,782,736.00
03.07.2025	725.55	704.55	713.00	725.05	1,078,862.00
07.07.2025	737.69	712.00	721.72	736.29	1,547,492.00
08.07.2025	743.99	709.99	738.45	721.39	1,761,212.00
09.07.2025	731.98	713.50	722.44	722.12	1,359,970.00
10.07.2025	726.82	699.00	720.57	709.95	1,336,333.00
11.07.2025	714.10	699.83	709.00	709.15	1,263,137.00
14.07.2025	723.87	707.15	711.89	717.49	1,255,468.00
15.07.2025	718.24	696.66	717.49	710.46	1,808,814.00
16.07.2025	712.85	698.64	705.49	705.55	1,335,572.00
17.07.2025	724.78	693.48	703.08	720.91	1,655,696.00
18.07.2025	719.00	685.47	713.15	695.48	2,148,082.00
21.07.2025	707.51	689.13	692.75	706.88	1,295,096.00
22.07.2025	713.17	674.99	709.49	675.74	2,036,186.00
23.07.2025	680.00	665.25	680.00	674.46	2,186,286.00
24.07.2025	699.50	678.19	694.15	681.42	1,904,428.00
25.07.2025	702.30	678.73	681.53	693.10	1,755,876.00
28.07.2025	710.00	686.07	686.22	700.98	2,017,963.00
29.07.2025	663.99	615.63	657.53	620.01	11,449,930.00
30.07.2025	657.78	619.00	623.00	650.47	5,860,018.00
31.07.2025	662.00	624.49	654.81	626.54	3,672,687.00
01.08.2025	641.25	618.92	622.00	627.15	2,528,317.00
04.08.2025	677.00	658.58	661.00	658.59	3,759,042.00
05.08.2025	659.65	637.43	655.00	647.00	2,130,815.00
06.08.2025	667.24	645.97	651.78	666.81	2,158,021.00
07.08.2025	690.41	668.00	668.00	686.74	2,300,315.00
08.08.2025	717.27	690.50	692.92	705.89	2,361,141.00
11.08.2025	705.00	689.22	705.00	689.23	1,312,049.00
12.08.2025	695.35	673.77	694.15	689.35	1,140,605.00
13.08.2025	695.63	682.09	689.72	695.00	1,356,680.00
14.08.2025	707.17	687.01	693.71	698.50	1,419,926.00
15.08.2025	748.30	721.00	725.00	732.81	3,003,388.00
18.08.2025	743.77	723.00	734.00	728.07	1,475,942.00
19.08.2025	736.68	719.16	725.00	719.35	1,479,808.00
20.08.2025	718.65	688.50	715.54	703.79	1,565,686.00
21.08.2025	704.00	679.99	703.79	689.47	1,610,891.00
22.08.2025	701.09	685.09	690.00	692.99	935,314.00
25.08.2025	714.80	694.10	699.09	694.79	1,236,241.00
26.08.2025	698.34	680.70	694.79	696.47	1,731,250.00
27.08.2025	699.37	686.91	694.06	692.99	898,452.00
28.08.2025	695.78	682.32	691.73	687.80	1,015,566.00
29.08.2025	690.89	673.50	688.96	681.88	1,003,658.00
02.09.2025	691.70	663.06	669.81	689.62	1,043,814.00
03.09.2025	711.17	689.10	693.69	697.33	1,124,118.00
04.09.2025	707.65	694.15	694.20	703.85	1,308,560.00
05.09.2025	716.50	690.32	711.00	707.19	1,206,763.00
08.09.2025	720.55	706.31	710.90	718.28	1,178,505.00
09.09.2025	727.00	710.49	715.57	719.16	942,735.00
10.09.2025	725.00	700.00	720.78	704.09	1,174,614.00
11.09.2025	703.50	677.07	701.13	690.31	2,152,864.00
12.09.2025	697.80	686.00	691.87	696.40	1,157,422.00
15.09.2025	712.00	696.40	698.87	703.10	1,119,418.00
16.09.2025	715.00	693.70	715.00	704.06	1,559,494.00
17.09.2025	710.20	688.96	706.23	707.19	1,152,528.00
18.09.2025	745.00	711.34	716.04	738.64	986,031.00
19.09.2025	738.87	728.16	731.76	736.45	438,698.00
22.09.2025	740.20	726.72	730.00	738.82	417,962.00
23.09.2025	740.00	718.33	735.00	719.02	503,617.00
24.09.2025	719.12	699.34	716.47	707.82	671,695.00
25.09.2025	719.75	696.00	697.00	712.41	636,266.00
26.09.2025	716.53	704.44	712.79	716.53	635,505.00
29.09.2025	739.96	720.61	726.08	728.34	443,213.00
30.09.2025	711.00	677.99	705.48	697.87	2,131,131.00
01.10.2025	721.67	697.78	699.14	700.22	818,643.00
02.10.2025	716.86	698.96	698.96	707.03	679,711.00
03.10.2025	708.77	680.38	708.77	680.38	807,230.00
06.10.2025	698.85	675.45	684.73	680.28	608,160.00
07.10.2025	683.00	670.50	678.99	680.28	627,987.00
08.10.2025	696.50	673.50	689.46	674.30	755,426.00
09.10.2025	675.00	666.00	672.26	673.48	557,812.00
10.10.2025	689.55	670.00	673.53	685.47	739,489.00
13.10.2025	694.93	675.27	677.20	691.75	503,291.00
14.10.2025	700.12	674.94	684.99	683.59	662,265.00
15.10.2025	689.84	670.90	687.95	671.08	550,712.00
16.10.2025	679.00	661.00	672.00	664.27	691,363.00
17.10.2025	675.35	656.25	660.33	671.33	522,141.00
20.10.2025	682.25	667.50	670.15	675.85	535,973.00
21.10.2025	696.95	682.47	687.00	689.08	785,073.00
22.10.2025	686.67	656.51	680.07	675.82	846,920.00
23.10.2025	683.96	668.01	680.01	673.60	600,340.00
24.10.2025	676.42	644.83	675.20	645.56	1,272,300.00
27.10.2025	661.54	640.71	649.43	657.80	1,342,794.00
28.10.2025	669.70	653.18	659.86	653.18	825,136.00
29.10.2025	673.16	650.94	652.35	666.10	765,969.00
30.10.2025	670.42	651.56	661.69	656.56	618,164.00
31.10.2025	668.17	654.84	662.66	655.14	808,539.00
03.11.2025	661.69	640.56	653.69	643.71	2,062,746.00
04.11.2025	650.58	603.15	625.56	629.91	2,083,997.00
05.11.2025	650.74	617.00	626.00	619.54	1,135,422.00
06.11.2025	629.80	611.68	619.70	618.00	950,636.00
07.11.2025	620.64	606.21	611.14	617.41	965,170.00
10.11.2025	626.66	614.79	620.08	622.93	879,841.00
11.11.2025	641.59	621.50	622.84	639.78	615,275.00
12.11.2025	654.60	631.14	640.00	648.07	640,070.00
13.11.2025	668.49	637.50	650.00	645.51	1,124,860.00
14.11.2025	654.68	633.11	639.61	635.69	736,486.00
17.11.2025	644.57	629.00	632.89	640.62	671,024.00
18.11.2025	641.66	625.63	634.37	636.56	501,519.00
19.11.2025	639.11	617.02	634.07	618.36	518,129.00
20.11.2025	622.75	587.07	620.89	589.65	1,309,671.00
21.11.2025	592.81	581.45	585.00	583.61	953,875.00
24.11.2025	586.17	567.53	582.12	585.09	2,176,602.00
25.11.2025	602.35	577.78	596.50	585.32	1,365,581.00
26.11.2025	601.02	588.05	588.05	592.80	940,636.00
28.11.2025	603.19	591.17	595.98	598.50	391,430.00
01.12.2025	595.38	576.77	594.15	578.70	1,090,467.00
02.12.2025	582.00	573.43	579.25	576.81	949,573.00
03.12.2025	574.98	554.24	572.91	556.87	1,565,543.00
04.12.2025	561.07	550.12	557.41	560.99	1,191,068.00
05.12.2025	576.73	559.81	562.28	565.11	1,122,686.00
08.12.2025	572.57	548.73	565.50	572.44	1,499,214.00
09.12.2025	596.21	574.00	577.01	589.75	1,604,976.00
10.12.2025	609.59	585.00	591.02	609.22	1,593,372.00
11.12.2025	619.96	598.08	606.72	598.88	907,693.00
12.12.2025	606.49	597.06	599.00	598.02	726,921.00

צרו איתנו קשר *5988