גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:35

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	524.4	524.4	524.4	524.4	0.00
16:50	526.225	526.225	526.225	526.225	13,294.00
17:00	530.67	530.67	530.67	530.67	23,486.00
17:10	527.495	527.495	527.495	527.495	17,457.00
17:20	530.9	530.9	530.9	530.9	20,406.00
17:30	532.89	532.89	532.89	532.89	17,066.00
17:40	533.86	533.86	533.86	533.86	24,424.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	531.55	527.41	530.88	529.485	2,926,035.00
16.10.2026 17:30	534.41	528.92	529.49	530.7125	3,658,708.00
16.10.2026 18:00	532.89	529.6	530.71	529.6	3,961,810.00
16.10.2026 18:30	530.85	527.655	529.87	528	4,445,598.00
16.10.2026 19:00	527.78	525.13	527.465	526.27	5,636,839.00
16.10.2026 19:30	527.4	525.28	526.27	526.7875	9,250,826.00
16.10.2026 20:00	526.78	522.37	526.78	522.435	10,113,868.00
16.10.2026 20:30	525.19	522.47	522.79	523.34	11,848,711.00
16.10.2026 21:00	524.76	521.935	523.49	522.465	13,898,843.00
16.10.2026 21:30	525.14	522.005	522.36	524.43	14,428,210.00
16.10.2026 22:00	525.955	523.82	524.73	524.48	15,028,983.00
16.10.2026 22:30	530.345	522.69	524.65	530.345	19,733,827.00
19.10.2026 16:30	527.16	517.04	525.215	517.43	804,200.00
19.10.2026 17:00	519.065	511.36	518.7	516.525	3,988,272.00
19.10.2026 17:30	520.3	515.935	515.935	519.725	6,798,414.00
19.10.2026 18:00	525.0225	520.575	520.575	523.23	7,830,469.00
19.10.2026 18:30	523.835	520.145	522.97	523.27	12,194,442.00
19.10.2026 19:00	523.415	514.12	523.415	515.29	15,674,094.00
19.10.2026 19:30	516.92	513.73	514.18	515.0506	16,611,133.00
19.10.2026 20:00	517.26	513.16	514.74	516.8599	14,616,448.00
19.10.2026 20:30	518.2	514.745	516.22	517.1301	14,249,135.00
19.10.2026 21:00	517.85	515.2	517.62	516.51	15,470,065.00
19.10.2026 21:30	520.99	516.91	516.91	519.095	19,199,397.00
19.10.2026 22:00	520.155	517.05	518.77	519.53	21,407,544.00
19.10.2026 22:30	521.71	517.68	519.54	518.77	29,106,423.00
20.10.2026 16:30	533.43	521.06	522.04	532.22	1,553,183.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
15.12.2025	596.84	573.08	597.10	576.81	967,876.00
16.12.2025	582.50	563.30	575.07	579.23	863,556.00
17.12.2025	588.00	562.28	583.43	566.15	945,944.00
18.12.2025	576.70	562.72	570.50	563.84	707,823.00
19.12.2025	587.93	568.00	569.90	582.37	934,594.00
22.12.2025	585.00	576.59	581.43	578.58	651,090.00
23.12.2025	581.81	578.00	579.54	579.19	335,922.00
24.12.2025	587.91	576.58	578.25	586.58	488,056.00
26.12.2025	588.52	580.02	586.48	584.44	253,569.00
29.12.2025	586.53	577.30	583.64	581.49	639,337.00
30.12.2025	584.84	575.81	579.54	576.77	404,679.00
31.12.2025	582.79	573.55	574.00	580.88	399,599.00
02.01.2026	584.91	570.79	584.36	574.84	894,940.00
05.01.2026	609.20	579.87	579.87	593.64	1,535,738.00
06.01.2026	596.16	570.80	595.76	571.29	1,027,636.00
07.01.2026	580.00	566.02	570.91	569.54	674,633.00
08.01.2026	567.50	544.07	567.49	553.65	1,514,624.00
09.01.2026	554.34	536.13	553.50	539.35	1,775,451.00
12.01.2026	541.00	529.61	540.25	529.99	1,152,621.00
13.01.2026	540.00	527.17	537.60	534.81	1,675,110.00
14.01.2026	539.74	516.15	536.91	528.88	1,250,861.00
15.01.2026	548.23	505.43	541.74	507.98	3,018,539.00
16.01.2026	511.10	500.82	508.00	504.28	1,742,781.00
20.01.2026	514.98	503.54	503.99	511.25	1,484,191.00
21.01.2026	512.31	495.82	509.27	501.84	1,791,681.00
22.01.2026	506.26	491.30	505.50	498.50	1,410,368.00
23.01.2026	516.98	505.90	510.29	513.21	1,602,083.00
26.01.2026	520.00	511.72	515.25	512.80	1,032,423.00
27.01.2026	518.41	510.11	512.93	511.60	882,832.00
28.01.2026	519.02	507.13	511.95	508.65	1,014,548.00
29.01.2026	505.97	493.31	502.95	503.96	1,139,433.00
30.01.2026	515.12	498.13	509.86	499.90	926,547.00
02.02.2026	512.26	495.53	497.50	508.65	999,422.00
03.02.2026	507.45	464.24	506.15	473.71	2,565,927.00
04.02.2026	466.33	438.73	465.01	440.43	3,812,228.00
05.02.2026	440.00	405.00	436.14	412.66	3,433,672.00
06.02.2026	426.62	408.11	421.99	422.41	2,634,406.00
09.02.2026	431.99	410.21	431.00	414.74	2,206,253.00
10.02.2026	495.94	465.25	463.00	475.96	5,642,067.00
11.02.2026	504.59	480.29	489.01	487.40	2,777,077.00
12.02.2026	481.46	438.00	479.76	445.83	3,429,495.00
13.02.2026	461.99	443.29	448.51	458.09	1,564,693.00
17.02.2026	472.70	455.34	462.00	462.68	1,688,676.00
18.02.2026	487.23	460.00	472.00	477.62	1,922,802.00
19.02.2026	492.65	481.09	481.28	485.50	1,132,639.00
20.02.2026	497.52	481.92	484.38	490.78	984,464.00
23.02.2026	487.11	466.20	483.90	467.75	1,001,823.00
24.02.2026	481.83	454.01	464.50	465.39	1,378,395.00
25.02.2026	470.00	453.68	459.00	463.39	1,165,902.00
26.02.2026	498.99	464.05	470.00	495.70	1,517,000.00
27.02.2026	515.82	490.89	495.08	515.21	1,969,697.00
02.03.2026	516.63	498.90	505.10	507.27	971,195.00
03.03.2026	529.42	492.00	497.09	520.48	1,494,637.00
04.03.2026	543.41	521.28	523.00	534.26	1,641,649.00
05.03.2026	554.44	533.11	537.50	552.28	1,421,767.00
06.03.2026	568.40	545.00	552.00	565.55	1,329,647.00
09.03.2026	570.64	544.31	553.26	544.78	1,497,185.00
10.03.2026	547.07	528.66	546.47	530.34	1,018,375.00
11.03.2026	536.99	513.84	532.81	514.36	957,723.00
12.03.2026	528.00	508.30	519.76	509.17	826,762.00
13.03.2026	519.54	506.35	511.50	516.22	507,244.00
16.03.2026	527.66	512.37	514.03	524.08	519,174.00
17.03.2026	542.00	521.50	530.01	525.44	590,812.00
18.03.2026	526.98	513.63	522.80	516.97	589,784.00
19.03.2026	512.13	481.32	512.13	482.59	1,340,607.00
20.03.2026	485.79	468.79	479.00	476.25	1,156,422.00
23.03.2026	494.78	480.50	482.01	492.44	944,261.00
24.03.2026	497.00	472.75	489.00	485.06	854,591.00
25.03.2026	492.80	468.07	487.25	473.16	783,646.00
26.03.2026	485.50	466.10	469.96	478.30	592,021.00
27.03.2026	478.51	464.39	467.64	472.68	486,233.00
30.03.2026	480.65	466.27	470.00	474.94	596,995.00
31.03.2026	489.00	475.25	478.80	484.65	546,838.00
01.04.2026	485.15	464.54	480.00	470.12	754,273.00
02.04.2026	491.17	463.08	465.23	488.91	780,199.00
06.04.2026	488.95	478.00	484.23	484.17	622,822.00
07.04.2026	488.87	476.23	481.22	482.79	445,007.00
08.04.2026	497.88	480.01	494.00	483.01	758,991.00
09.04.2026	491.94	477.33	489.11	486.61	957,478.00
10.04.2026	497.90	468.40	491.00	476.05	790,741.00
13.04.2026	504.45	476.02	477.14	503.96	965,624.00
14.04.2026	517.77	505.56	509.00	511.57	578,506.00
15.04.2026	537.70	514.00	516.90	530.98	1,035,688.00
16.04.2026	543.69	529.15	538.50	531.29	707,685.00
17.04.2026	539.41	522.57	533.00	536.10	670,076.00
20.04.2026	539.95	528.66	535.41	536.68	503,323.00
21.04.2026	541.79	521.91	539.56	522.70	848,267.00
22.04.2026	527.00	508.05	524.02	522.82	744,931.00
23.04.2026	522.98	502.77	518.52	515.71	768,779.00
24.04.2026	521.00	506.55	511.52	518.00	728,765.00
27.04.2026	518.05	488.81	508.70	495.59	1,321,759.00
28.04.2026	448.80	420.53	443.16	433.81	4,948,286.00
29.04.2026	450.99	430.84	433.56	443.66	1,885,428.00
30.04.2026	448.59	433.00	437.00	447.06	1,079,251.00
01.05.2026	453.48	436.58	451.94	441.62	660,647.00
05.05.2026	438.48	413.89	439.62	419.39	1,985,259.00
06.05.2026	426.67	411.24	419.00	425.06	1,536,195.00
07.05.2026	437.62	426.32	428.47	427.43	1,080,023.00
08.05.2026	427.43	416.26	427.70	418.01	831,867.00
11.05.2026	428.00	413.26	413.82	419.65	903,820.00
12.05.2026	441.00	419.65	422.69	432.88	754,892.00
13.05.2026	437.61	423.68	432.69	430.99	770,930.00
14.05.2026	440.87	425.02	432.23	432.42	614,172.00
15.05.2026	446.71	432.35	437.49	436.79	863,396.00
18.05.2026	454.28	431.99	434.00	444.92	845,229.00
19.05.2026	449.51	435.04	443.27	441.32	910,773.00
20.05.2026	439.54	430.50	437.02	433.24	715,450.00
21.05.2026	510.66	422.61	429.33	489.93	3,837,943.00
22.05.2026	534.00	513.36	511.30	519.41	2,587,278.00
26.05.2026	534.00	519.58	519.94	529.50	1,252,326.00
27.05.2026	530.09	512.27	529.00	512.84	863,098.00
28.05.2026	527.74	512.00	512.35	516.53	938,069.00
29.05.2026	519.67	495.40	514.31	498.13	1,450,007.00
01.06.2026	513.40	494.80	512.00	507.87	786,358.00
02.06.2026	506.47	491.00	502.58	501.67	658,343.00
03.06.2026	503.44	481.09	501.82	488.17	926,162.00
04.06.2026	507.26	489.41	496.89	493.88	680,062.00
05.06.2026	501.15	485.01	501.00	497.08	917,709.00
08.06.2026	515.20	493.75	496.00	503.73	779,141.00
09.06.2026	506.45	488.55	495.40	496.13	726,128.00
10.06.2026	513.00	488.16	489.34	503.12	1,077,302.00
11.06.2026	500.45	483.50	500.45	486.22	899,935.00
12.06.2026	489.05	471.04	484.50	481.71	909,692.00
15.06.2026	490.22	475.00	479.66	479.75	836,532.00
16.06.2026	480.70	462.19	478.00	469.74	813,397.00
17.06.2026	467.23	452.64	466.90	455.61	955,845.00
18.06.2026	472.72	450.58	454.22	468.14	1,136,803.00
22.06.2026	465.88	447.11	463.59	459.67	1,157,227.00
23.06.2026	466.80	454.58	463.45	455.12	788,331.00
24.06.2026	463.35	449.04	454.22	454.92	964,660.00
25.06.2026	452.69	440.41	452.69	441.30	750,041.00
26.06.2026	467.08	438.70	442.63	460.33	1,097,951.00
29.06.2026	475.57	460.54	465.84	462.13	781,192.00
30.06.2026	466.50	452.24	456.00	459.12	776,357.00
01.07.2026	480.92	463.00	468.85	472.47	838,336.00
02.07.2026	489.94	467.54	471.22	485.75	924,940.00
06.07.2026	486.00	474.48	483.31	483.18	736,062.00
07.07.2026	495.67	486.05	494.99	494.89	858,779.00
08.07.2026	490.26	482.15	485.55	489.80	151,179.00
09.07.2026	486.25	462.03	467.99	485.81	627,024.00
10.07.2026	493.39	476.72	489.98	480.72	267,730.00
13.07.2026	491.18	476.74	488.05	479.82	435,033.00
14.07.2026	486.63	472.54	476.30	481.07	575,820.00
15.07.2026	492.28	480.97	485.76	485.48	488,055.00
16.07.2026	490.99	472.40	490.31	475.83	583,129.00
17.07.2026	479.42	456.00	460.00	478.08	732,870.00
20.07.2026	496.18	480.50	483.48	492.48	691,434.00
21.07.2026	495.96	486.49	490.87	493.41	1,479,340.00
22.07.2026	492.18	474.23	491.67	474.23	626,760.00
23.07.2026	475.50	461.52	473.38	469.24	733,089.00
24.07.2026	487.56	471.49	472.48	482.46	564,880.00
27.07.2026	498.82	480.69	489.85	494.71	645,644.00
28.07.2026	513.98	494.55	497.55	511.39	1,096,150.00
29.07.2026	528.09	507.77	510.00	523.99	1,168,814.00
30.07.2026	522.91	505.76	514.00	522.70	1,057,393.00
31.07.2026	520.00	499.25	507.74	499.31	1,088,486.00
03.08.2026	512.31	483.49	507.05	486.86	1,537,108.00
04.08.2026	505.32	462.00	466.01	478.71	2,409,269.00
05.08.2026	508.00	482.17	487.20	482.43	1,083,531.00
06.08.2026	494.56	471.28	482.10	475.31	742,291.00
07.08.2026	494.26	475.52	477.94	488.46	880,843.00
10.08.2026	516.94	486.05	487.69	511.90	917,380.00
11.08.2026	515.70	497.01	510.59	501.16	826,715.00
12.08.2026	501.86	483.28	496.44	489.81	732,523.00
13.08.2026	499.52	483.46	489.05	498.27	450,213.00
14.08.2026	521.55	503.50	505.99	512.74	630,255.00
17.08.2026	515.08	490.53	511.99	492.27	661,130.00
18.08.2026	526.39	500.02	502.37	516.19	1,224,299.00
19.08.2026	541.87	521.42	522.00	533.40	1,329,503.00
20.08.2026	544.89	530.10	537.63	533.13	919,596.00
21.08.2026	540.22	524.08	534.65	533.73	737,173.00
24.08.2026	539.94	527.58	530.69	537.65	470,579.00
25.08.2026	554.21	532.49	532.49	552.77	699,797.00
26.08.2026	554.97	543.20	549.44	550.10	495,987.00
27.08.2026	545.13	523.23	541.31	527.87	844,941.00
28.08.2026	553.29	530.00	531.50	547.71	728,236.00
31.08.2026	554.15	540.43	547.09	543.63	685,571.00
01.09.2026	553.00	538.28	539.02	544.30	698,208.00
02.09.2026	564.59	542.80	542.27	559.47	638,142.00
03.09.2026	576.00	558.07	564.40	559.93	752,603.00
04.09.2026	563.65	540.81	558.52	542.31	634,334.00
08.09.2026	538.87	526.36	535.31	528.63	749,811.00
09.09.2026	533.76	521.72	527.03	523.01	676,991.00
10.09.2026	530.36	507.83	507.83	521.87	557,911.00
11.09.2026	531.15	523.10	529.12	525.92	494,622.00
14.09.2026	560.99	535.19	540.46	556.30	834,527.00
15.09.2026	561.82	548.51	549.00	558.40	618,961.00
16.09.2026	564.89	546.01	560.51	547.46	815,863.00
17.09.2026	553.77	528.79	548.69	529.00	638,453.00
18.09.2026	527.57	508.50	527.23	509.68	816,835.00
21.09.2026	520.49	503.44	510.02	516.78	667,740.00
22.09.2026	523.00	495.59	521.00	501.34	918,756.00
23.09.2026	513.27	489.05	501.26	510.46	1,000,371.00
24.09.2026	512.46	503.17	507.39	511.50	521,913.00
25.09.2026	514.59	506.00	509.10	509.80	383,536.00
28.09.2026	506.05	497.03	506.00	497.26	626,831.00
29.09.2026	500.60	488.52	499.02	493.59	842,007.00
30.09.2026	496.82	486.64	492.20	487.39	551,007.00
01.10.2026	496.20	484.88	489.43	491.36	668,142.00
02.10.2026	492.00	470.51	491.01	472.85	937,069.00
05.10.2026	484.20	470.25	473.02	483.07	648,660.00
06.10.2026	492.07	478.00	481.55	488.14	648,140.00
07.10.2026	518.02	485.06	486.61	512.96	1,055,767.00
08.10.2026	528.35	512.79	514.25	526.59	816,813.00
09.10.2026	540.82	522.96	530.50	529.44	669,867.00
12.10.2026	535.00	525.20	531.02	528.78	550,859.00
13.10.2026	537.90	524.90	532.00	528.23	563,619.00
14.10.2026	534.62	513.26	530.01	524.20	751,555.00
15.10.2026	533.79	513.65	517.50	533.21	808,564.00
16.10.2026	536.98	521.84	536.56	530.76	680,504.00
19.10.2026	528.52	511.17	525.00	518.56	752,282.00

צרו איתנו קשר *5988