Spotify Technology SA SPOT
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$491,83+4,44 (+0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $487,38 | -1,27 % | $491,40 | $497,00 | $486,64 | 1,32M |
| 2026-09-29 | $493,66 | -0,77 % | $499,74 | $501,00 | $488,52 | 1,51M |
| 2026-09-28 | $497,51 | -2,45 % | $507,03 | $507,03 | $497,00 | 1,25M |
| 2026-09-25 | $510,01 | -0,27 % | $509,75 | $514,60 | $506,00 | 840,60K |
| 2026-09-24 | $511,38 | +0,19 % | $504,99 | $512,46 | $503,17 | 1,22M |
| 2026-09-23 | $510,40 | +1,82 % | $501,25 | $513,30 | $488,97 | 1,82M |
| 2026-09-22 | $501,30 | -2,99 % | $520,39 | $523,05 | $495,59 | 1,96M |
| 2026-09-21 | $516,77 | +1,44 % | $508,90 | $520,49 | $503,44 | 1,52M |
| 2026-09-18 | $509,45 | -3,67 % | $527,43 | $527,57 | $508,50 | 1,74M |
| 2026-09-17 | $528,84 | -3,40 % | $550,57 | $553,77 | $528,71 | 1,28M |
| 2026-09-16 | $547,43 | -1,94 % | $559,90 | $564,89 | $546,01 | 1,55M |
| 2026-09-15 | $558,26 | +0,35 % | $548,96 | $561,82 | $548,51 | 1,49M |
| 2026-09-14 | $556,31 | +5,81 % | $540,46 | $560,99 | $535,19 | 1,73M |
| 2026-09-11 | $525,75 | +0,77 % | $527,52 | $531,32 | $523,10 | 1,02M |
| 2026-09-10 | $521,73 | -0,24 % | $512,51 | $530,37 | $507,83 | 1,27M |
| 2026-09-09 | $523,00 | -1,07 % | $526,69 | $533,80 | $521,58 | 1,45M |
| 2026-09-08 | $528,64 | -2,54 % | $536,79 | $538,87 | $526,36 | 1,48M |
| 2026-09-04 | $542,43 | -3,16 % | $556,49 | $563,65 | $540,81 | 1,37M |
| 2026-09-03 | $560,11 | +0,13 % | $565,00 | $576,00 | $558,05 | 1,61M |
| 2026-09-02 | $559,36 | +2,80 % | $542,27 | $564,82 | $540,98 | 1,36M |
| 2026-09-01 | $544,15 | +0,10 % | $540,00 | $553,00 | $538,28 | 1,26M |
| 2026-08-31 | $543,62 | -0,71 % | $546,88 | $554,15 | $540,42 | 1,73M |
| 2026-08-28 | $547,51 | +3,84 % | $532,41 | $553,29 | $530,00 | 1,39M |
| 2026-08-27 | $527,25 | -4,14 % | $540,33 | $545,13 | $523,23 | 1,76M |
| 2026-08-26 | $550,03 | -0,46 % | $550,00 | $554,97 | $543,20 | 1,25M |
| 2026-08-25 | $552,57 | +2,74 % | $532,62 | $554,25 | $532,00 | 1,28M |
| 2026-08-24 | $537,84 | +0,77 % | $528,84 | $539,94 | $527,58 | 1,35M |
| 2026-08-21 | $533,72 | +0,11 % | $533,22 | $540,22 | $524,08 | 1,50M |
| 2026-08-20 | $533,13 | -0,04 % | $537,00 | $544,89 | $530,10 | 2,28M |
| 2026-08-19 | $533,37 | +3,31 % | $522,00 | $541,87 | $520,90 | 2,47M |
| 2026-08-18 | $516,28 | +4,83 % | $499,31 | $526,39 | $499,31 | 2,44M |
| 2026-08-17 | $492,47 | -3,97 % | $511,92 | $515,74 | $490,53 | 1,81M |
| 2026-08-14 | $512,82 | +2,93 % | $506,20 | $521,78 | $503,50 | 1,37M |
| 2026-08-13 | $498,24 | +1,76 % | $485,92 | $499,52 | $483,46 | 1,09M |
| 2026-08-12 | $489,60 | -2,28 % | $495,59 | $501,86 | $483,28 | 1,57M |
| 2026-08-11 | $501,00 | -2,11 % | $510,34 | $515,70 | $497,00 | 1,71M |
| 2026-08-10 | $511,82 | +4,85 % | $487,62 | $516,94 | $486,05 | 2,13M |
| 2026-08-07 | $488,14 | +2,75 % | $476,94 | $494,26 | $475,52 | 1,86M |
| 2026-08-06 | $475,07 | -1,48 % | $481,25 | $494,56 | $471,28 | 1,63M |
| 2026-08-05 | $482,23 | +0,85 % | $488,57 | $508,00 | $482,17 | 2,64M |
| 2026-08-04 | $478,17 | -1,68 % | $466,95 | $505,32 | $462,00 | 4,86M |
| 2026-08-03 | $486,33 | -2,72 % | $507,44 | $512,31 | $483,49 | 3,33M |
| 2026-07-31 | $499,94 | -4,34 % | $507,91 | $520,00 | $499,24 | 2,30M |
| 2026-07-30 | $522,61 | -0,27 % | $509,07 | $522,91 | $505,76 | 2,18M |
| 2026-07-29 | $524,01 | +2,43 % | $510,00 | $528,09 | $507,77 | 2,36M |
| 2026-07-28 | $511,56 | +3,40 % | $495,69 | $513,98 | $494,55 | 2,10M |
| 2026-07-27 | $494,72 | +2,50 % | $485,45 | $498,82 | $480,69 | 1,39M |
| 2026-07-24 | $482,66 | +2,91 % | $475,00 | $487,56 | $471,49 | 1,17M |
| 2026-07-23 | $468,99 | -1,09 % | $472,13 | $475,50 | $461,52 | 1,44M |
| 2026-07-22 | $474,16 | -3,87 % | $490,00 | $493,21 | $474,16 | 1,39M |
| 2026-07-21 | $493,23 | +0,18 % | $490,00 | $495,96 | $486,01 | 2,84M |
| 2026-07-20 | $492,32 | +2,97 % | $484,65 | $496,18 | $480,47 | 1,48M |
| 2026-07-17 | $478,14 | +0,43 % | $461,16 | $479,43 | $456,00 | 1,74M |
| 2026-07-16 | $476,08 | -1,92 % | $490,23 | $490,99 | $472,40 | 1,35M |
| 2026-07-15 | $485,38 | +0,90 % | $485,73 | $492,33 | $480,97 | 1,10M |
| 2026-07-14 | $481,06 | +0,25 % | $474,75 | $486,63 | $472,54 | 1,15M |
| 2026-07-13 | $479,84 | +0,01 % | $486,97 | $491,99 | $476,74 | 952,70K |
| 2026-07-10 | $479,77 | -1,26 % | $486,00 | $493,39 | $476,71 | 934,80K |
| 2026-07-09 | $485,88 | +0,14 % | $470,00 | $486,28 | $462,03 | 1,78M |
| 2026-07-08 | $485,22 | -1,77 % | $487,41 | $491,02 | $482,15 | 1,69M |
| 2026-07-07 | $493,95 | +2,26 % | $495,00 | $495,76 | $486,05 | 2,07M |
| 2026-07-06 | $483,01 | -0,61 % | $480,06 | $486,00 | $474,48 | 1,45M |
| 2026-07-02 | $485,97 | +2,86 % | $472,00 | $489,94 | $467,54 | 1,72M |
| 2026-07-01 | $472,48 | +2,91 % | $468,34 | $480,92 | $462,99 | 1,64M |
| 2026-06-30 | $459,13 | -0,68 % | $455,00 | $466,50 | $452,21 | 1,63M |
| 2026-06-29 | $462,29 | +0,49 % | $465,79 | $475,64 | $460,54 | 1,46M |
| 2026-06-26 | $460,02 | +4,26 % | $441,41 | $467,08 | $438,70 | 2,31M |
| 2026-06-25 | $441,21 | -3,03 % | $451,77 | $454,00 | $440,41 | 1,45M |
| 2026-06-24 | $455,01 | -0,11 % | $452,70 | $463,57 | $449,04 | 2,12M |
| 2026-06-23 | $455,50 | -0,84 % | $462,52 | $469,65 | $454,58 | 1,85M |
| 2026-06-22 | $459,34 | -1,87 % | $462,50 | $467,74 | $447,11 | 2,28M |
| 2026-06-18 | $468,08 | +2,74 % | $451,66 | $472,72 | $450,58 | 2,46M |
| 2026-06-17 | $455,60 | -3,02 % | $466,90 | $467,50 | $452,64 | 2,07M |
| 2026-06-16 | $469,81 | -2,09 % | $477,70 | $481,02 | $462,19 | 1,57M |
| 2026-06-15 | $479,85 | -0,45 % | $479,62 | $490,27 | $475,00 | 1,78M |
| 2026-06-12 | $482,00 | -0,82 % | $484,08 | $489,10 | $470,92 | 1,94M |
| 2026-06-11 | $486,00 | -3,40 % | $500,45 | $500,45 | $483,50 | 1,86M |
| 2026-06-10 | $503,10 | +1,39 % | $490,86 | $513,00 | $487,20 | 2,53M |
| 2026-06-09 | $496,22 | -1,37 % | $495,86 | $506,55 | $488,55 | 1,64M |
| 2026-06-08 | $503,13 | +1,24 % | $496,46 | $515,20 | $493,75 | 1,87M |
| 2026-06-05 | $496,95 | +0,68 % | $500,97 | $501,15 | $485,01 | 1,78M |
| 2026-06-04 | $493,58 | +1,24 % | $494,49 | $507,26 | $489,41 | 1,32M |
| 2026-06-03 | $487,54 | -2,78 % | $501,50 | $503,44 | $481,09 | 2,01M |
| 2026-06-02 | $501,50 | -1,23 % | $502,28 | $506,71 | $491,00 | 1,43M |
| 2026-06-01 | $507,76 | +2,03 % | $509,06 | $513,40 | $494,80 | 1,65M |
| 2026-05-29 | $497,68 | -3,68 % | $515,00 | $519,67 | $495,40 | 3,40M |
| 2026-05-28 | $516,71 | +0,76 % | $512,00 | $527,74 | $512,00 | 1,88M |
| 2026-05-27 | $512,83 | -3,19 % | $528,32 | $530,13 | $512,17 | 1,86M |
| 2026-05-26 | $529,71 | +1,89 % | $519,86 | $534,00 | $519,58 | 2,63M |
| 2026-05-22 | $519,86 | +6,11 % | $505,30 | $534,00 | $505,30 | 5,29M |