גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ספוטיפיי טכנולוג'י

Spotify Technology

מניה SPOT ניו-יורק USD

שער

684.10

שינוי

-2.15%

שינוי ב USD

-15.01

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	697.55	697.55	697.55	697.55	0.00
16:50	703.165	703.165	703.165	703.165	25,292.00
17:00	698.79	698.79	698.79	698.79	22,639.00
17:10	694.02	694.02	694.02	694.02	45,409.00
17:20	692.615	692.615	692.615	692.615	37,101.00
17:30	690.51	690.51	690.51	690.51	48,213.00
17:40	688.21	688.21	688.21	688.21	47,035.00
17:50	688.88	688.88	688.88	688.88	58,034.00
18:00	686.03	686.03	686.03	686.03	45,344.00
18:10	684.97	684.97	684.97	684.97	54,868.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	712.587	708.76	709.8315	710.71	6,205,935.00
06.06.2025 17:30	713.18	709.145	709.6297	711.5	7,687,957.00
06.06.2025 18:00	713.365	709.76	711.47	712.8659	9,573,856.00
06.06.2025 18:30	714.61	712.25	713.1778	712.3232	11,851,623.00
06.06.2025 19:00	713.4083	709.32	712.34	709.935	12,161,093.00
06.06.2025 19:30	710.594	708.87	709.65	709.31	10,679,579.00
06.06.2025 20:00	712.2	709.16	709.68	712.2	11,398,687.00
06.06.2025 20:30	713.54	711.59	712.185	711.77	15,187,104.00
06.06.2025 21:00	713.54	712.03	712.055	712.325	15,787,079.00
06.06.2025 21:30	713.265	711.4765	712.39	712.79	15,034,044.00
06.06.2025 22:00	712.95	710.57	712.66	710.75	19,408,781.00
06.06.2025 22:30	713.18	710.7939	711.13	712.43	28,351,905.00
09.06.2025 16:30	708.69	691.89	708.69	699.2	4,774,087.00
09.06.2025 17:00	703.275	695.6	698.505	702.145	9,785,371.00
09.06.2025 17:30	704.515	700.56	702.59	701.24	10,009,942.00
09.06.2025 18:00	702	697.94	700.62	702	10,360,787.00
09.06.2025 18:30	705.97	700.7201	701.4	705.05	13,103,354.00
09.06.2025 19:00	704.5	702.25	704.495	703.155	12,199,348.00
09.06.2025 19:30	703.4	701.91	702.63	701.91	16,367,921.00
09.06.2025 20:00	702.91	699.83	702.08	700.535	17,891,609.00
09.06.2025 20:30	700.83	698.855	700.83	698.855	18,523,953.00
09.06.2025 21:00	699.33	697.75	698.67	697.75	16,387,500.00
09.06.2025 21:30	699.78	697.85	697.89	699.5216	25,218,113.00
09.06.2025 22:00	700.8	699.15	699.15	699.86	22,164,179.00
09.06.2025 22:30	700.9	698.41	699.95	699.305	31,780,353.00
10.06.2025 16:30	706.025	697.5	701.46	698.96	1,360,376.00
10.06.2025 17:00	698.96	689.06	698.325	689.06	3,137,729.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	319.38	306.08	319.00	310.00	1,794,901.00
12.06.2024	316.11	309.29	311.00	315.49	1,132,635.00
13.06.2024	314.84	300.79	313.14	306.01	2,134,284.00
14.06.2024	316.70	305.85	307.23	313.02	1,990,431.00
17.06.2024	317.45	310.88	312.67	311.22	1,319,636.00
18.06.2024	312.31	305.49	310.00	309.90	1,218,233.00
20.06.2024	317.30	310.65	311.64	313.89	1,464,914.00
21.06.2024	319.04	308.40	311.71	317.74	1,398,471.00
24.06.2024	319.50	310.67	317.74	314.99	1,484,828.00
25.06.2024	322.73	312.61	317.91	321.28	1,038,640.00
26.06.2024	322.00	316.19	320.00	318.96	1,245,528.00
27.06.2024	324.56	314.24	319.29	315.38	1,479,337.00
28.06.2024	317.99	306.21	315.39	313.79	4,934,634.00
01.07.2024	314.42	306.81	313.64	313.84	1,080,218.00
02.07.2024	316.64	309.43	314.02	315.55	913,138.00
03.07.2024	316.08	311.01	315.30	314.80	661,774.00
05.07.2024	317.09	313.53	315.00	316.85	895,748.00
08.07.2024	322.00	309.01	321.94	313.71	1,453,211.00
09.07.2024	315.43	310.64	315.26	311.55	899,555.00
10.07.2024	312.31	304.85	308.00	304.99	1,936,182.00
11.07.2024	314.02	297.11	312.73	300.98	1,904,931.00
12.07.2024	307.44	300.39	302.13	302.27	1,009,759.00
15.07.2024	308.12	299.40	302.27	302.15	1,099,981.00
16.07.2024	304.87	294.85	303.78	298.50	1,423,838.00
17.07.2024	299.38	290.87	294.79	294.74	1,915,452.00
18.07.2024	298.32	288.07	296.66	290.16	1,778,680.00
19.07.2024	298.38	290.50	292.23	295.09	1,730,997.00
22.07.2024	-99.99	-99.99	298.00	291.73	0.00
23.07.2024	343.40	326.50	339.50	330.79	6,625,189.00
24.07.2024	346.23	328.76	333.62	336.52	5,614,682.00
25.07.2024	341.00	324.08	336.82	328.95	2,714,318.00
26.07.2024	331.37	320.20	330.42	321.88	1,985,191.00
29.07.2024	328.07	319.73	323.74	323.74	1,694,446.00
30.07.2024	334.65	321.83	323.35	330.35	2,498,313.00
31.07.2024	344.34	330.14	334.05	343.94	2,086,947.00
01.08.2024	359.38	335.01	345.09	336.50	2,637,172.00
02.08.2024	332.40	318.75	326.41	330.85	2,892,813.00
05.08.2024	325.59	300.57	302.01	324.03	3,144,859.00
06.08.2024	330.72	320.38	323.99	327.30	1,534,152.00
07.08.2024	335.36	323.16	329.00	323.34	1,319,572.00
08.08.2024	339.49	324.36	328.20	338.32	1,437,715.00
09.08.2024	343.27	333.67	337.27	339.90	1,198,455.00
12.08.2024	343.43	336.51	340.00	340.36	914,548.00
13.08.2024	340.31	333.80	339.00	334.74	1,893,025.00
14.08.2024	338.51	332.37	335.99	334.35	1,622,688.00
15.08.2024	341.64	333.91	337.00	335.59	2,111,382.00
16.08.2024	338.91	332.82	335.21	337.38	1,464,464.00
19.08.2024	346.17	334.57	335.00	344.69	1,986,392.00
20.08.2024	348.85	342.74	346.55	346.28	1,488,025.00
21.08.2024	347.86	343.30	345.16	343.69	1,650,777.00
22.08.2024	350.32	340.52	345.01	342.20	1,706,671.00
23.08.2024	347.98	340.18	342.41	342.49	1,489,515.00
26.08.2024	343.81	333.61	342.50	336.07	1,179,958.00
27.08.2024	343.26	333.00	333.51	339.47	1,270,602.00
28.08.2024	339.54	334.09	338.31	337.56	880,167.00
29.08.2024	344.50	338.80	338.80	340.73	1,294,178.00
30.08.2024	343.51	337.47	341.17	342.88	1,074,595.00
03.09.2024	342.40	326.10	340.05	328.60	1,561,113.00
04.09.2024	336.38	327.07	327.80	329.25	825,595.00
05.09.2024	329.60	322.62	323.38	328.63	918,750.00
06.09.2024	331.92	319.07	331.26	322.77	1,160,614.00
09.09.2024	329.04	322.35	324.50	324.07	827,734.00
10.09.2024	328.15	324.16	326.52	327.00	741,076.00
11.09.2024	337.23	326.00	328.11	336.66	1,058,063.00
12.09.2024	342.17	337.13	338.25	337.51	943,410.00
13.09.2024	344.52	337.53	337.79	337.90	993,277.00
16.09.2024	344.00	337.15	343.02	338.83	1,129,613.00
17.09.2024	346.98	339.28	341.04	342.15	949,523.00
18.09.2024	346.82	340.37	342.85	343.97	1,149,349.00
19.09.2024	368.29	348.96	350.00	360.22	2,809,765.00
20.09.2024	366.79	362.00	363.82	365.17	1,431,092.00
23.09.2024	371.11	363.53	367.00	369.01	1,776,901.00
24.09.2024	382.60	371.00	374.83	380.36	2,545,378.00
25.09.2024	386.96	375.71	377.80	383.96	1,664,171.00
26.09.2024	389.23	373.08	386.72	379.16	1,777,855.00
27.09.2024	377.41	365.91	376.76	369.20	2,853,186.00
30.09.2024	373.38	366.25	369.05	368.53	1,423,203.00
01.10.2024	375.66	367.93	370.49	375.40	1,565,258.00
02.10.2024	377.37	371.53	374.46	374.75	1,504,442.00
03.10.2024	376.69	371.74	372.57	372.60	944,699.00
04.10.2024	379.48	368.11	376.38	371.45	1,094,618.00
07.10.2024	371.00	362.31	369.36	362.95	1,748,455.00
08.10.2024	371.95	365.03	366.58	370.38	1,023,281.00
09.10.2024	376.14	368.35	370.00	373.98	1,060,485.00
10.10.2024	382.77	375.00	375.00	378.00	1,680,622.00
11.10.2024	380.00	373.39	379.11	373.70	1,259,034.00
14.10.2024	377.18	370.23	375.00	372.50	949,269.00
15.10.2024	374.20	364.26	373.61	372.60	1,085,155.00
16.10.2024	376.86	368.41	375.00	371.69	996,862.00
17.10.2024	373.99	366.65	372.38	366.75	1,240,345.00
18.10.2024	384.21	369.42	370.00	378.88	1,679,694.00
21.10.2024	382.55	376.06	377.43	381.97	1,090,301.00
22.10.2024	389.48	381.80	381.99	387.63	1,943,582.00
23.10.2024	388.73	378.90	387.63	379.84	1,288,371.00
24.10.2024	383.59	376.03	382.00	376.87	895,844.00
25.10.2024	383.00	376.00	376.70	379.16	788,130.00
28.10.2024	388.55	381.10	388.00	384.36	1,300,040.00
29.10.2024	397.20	384.22	386.70	391.23	1,922,723.00
30.10.2024	395.68	389.14	391.68	394.02	1,344,799.00
31.10.2024	393.74	381.67	390.08	385.10	1,785,782.00
04.11.2024	383.74	377.11	380.94	377.73	1,229,388.00
05.11.2024	384.07	378.38	380.27	382.63	1,017,658.00
06.11.2024	392.12	376.04	386.10	391.16	2,024,415.00
07.11.2024	403.76	391.42	399.00	399.84	2,692,593.00
11.11.2024	412.95	404.79	405.11	410.19	3,274,529.00
12.11.2024	420.00	411.40	415.81	419.39	6,242,875.00
13.11.2024	473.00	445.00	460.26	468.73	11,965,680.00
14.11.2024	489.69	466.36	471.00	477.50	5,029,895.00
15.11.2024	474.00	457.54	474.00	458.32	3,019,228.00
18.11.2024	460.64	452.49	460.64	454.36	2,943,231.00
19.11.2024	465.21	450.00	454.30	463.83	2,796,728.00
20.11.2024	473.00	460.65	467.78	470.01	2,379,806.00
21.11.2024	473.62	465.50	468.22	470.70	2,181,234.00
22.11.2024	480.09	469.49	471.81	475.03	2,267,391.00
25.11.2024	485.46	466.88	483.35	481.38	27,684,780.00
26.11.2024	482.72	474.33	477.55	476.61	2,658,994.00
27.11.2024	484.29	473.17	480.30	475.24	2,045,052.00
29.11.2024	478.87	473.33	475.72	476.96	981,171.00
02.12.2024	482.38	473.01	478.77	480.27	2,039,910.00
03.12.2024	494.00	477.00	477.28	493.32	2,157,317.00
04.12.2024	506.47	490.23	493.50	502.38	2,488,603.00
05.12.2024	495.06	480.66	492.60	493.51	2,239,963.00
06.12.2024	499.02	487.69	495.22	498.63	1,833,120.00
09.12.2024	497.00	481.00	496.52	482.52	2,900,979.00
10.12.2024	488.43	465.34	480.00	471.58	2,782,570.00
11.12.2024	478.94	469.51	474.98	476.91	1,941,260.00
12.12.2024	487.82	475.00	477.00	480.11	1,543,644.00
13.12.2024	484.60	474.54	479.58	483.31	1,431,278.00
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

צרו איתנו קשר *5988