Hot Features
Premium
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Spotify Technology SA | SPOT | NYSE | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -6,19 | -2,16% | 280,05 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 287,00 | 280,37 | 288,45 | 280,44 | 286,24 |
SPOT Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 299,95 | 319,30 | 271,79 | 292,46 | 5.510.871 | -19,90 | -6,63% |
| 1 Monat | 263,94 | 319,30 | 262,52 | 291,21 | 3.271.440 | 16,11 | 6,10% |
| 3 Monate | 241,70 | 319,30 | 227,52 | 270,02 | 2.377.077 | 38,35 | 15,87% |
| 6 Monate | 161,20 | 319,30 | 159,75 | 235,72 | 1.983.670 | 118,85 | 73,73% |
| 1 Jahr | 134,00 | 319,30 | 129,23 | 195,72 | 1.918.385 | 146,05 | 108,99% |
| 3 Jahre | 258,99 | 319,30 | 69,285 | 166,20 | 1.853.544 | 21,06 | 8,13% |
| 5 Jahre | 138,35 | 387,44 | 69,285 | 183,16 | 1.793.586 | 141,70 | 102,42% |
SPOT 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Mai 2024 | 280,44 | -5,80 | -2,03% | 287,00 | 288,45 | 280,37 | 1.255.356 |
| 30 Apr 2024 | 286,24 | -3,35 | -1,16% | 289,01 | 290,91 | 284,23 | 1.851.583 |
| 27 Apr 2024 | 289,59 | 0,57 | 0,20% | 292,65 | 294,00 | 284,84 | 2.476.415 |
| 26 Apr 2024 | 289,02 | 7,79 | 2,77% | 272,63 | 291,375 | 271,79 | 3.603.126 |
| 25 Apr 2024 | 281,23 | -22,08 | -7,28% | 301,35 | 305,64 | 278,14 | 8.239.733 |
| 24 Apr 2024 | 303,31 | 31,07 | 11,41% | 299,95 | 319,30 | 298,50 | 11.383.500 |
| 23 Apr 2024 | 272,24 | -3,59 | -1,30% | 280,97 | 280,97 | 267,76 | 5.579.664 |
| 20 Apr 2024 | 275,83 | -13,37 | -4,62% | 284,80 | 285,00 | 270,45 | 4.245.217 |
| 19 Apr 2024 | 289,20 | -4,38 | -1,49% | 294,78 | 296,801 | 288,67 | 2.026.788 |
| 18 Apr 2024 | 293,58 | -4,50 | -1,51% | 298,32 | 300,045 | 293,27 | 1.470.865 |
| 17 Apr 2024 | 298,08 | 7,56 | 2,60% | 290,095 | 300,93 | 290,00 | 1.452.862 |
| 16 Apr 2024 | 290,52 | -9,93 | -3,31% | 302,72 | 304,59 | 290,35 | 1.943.634 |
| 13 Apr 2024 | 300,45 | -3,12 | -1,03% | 301,00 | 303,355 | 299,00 | 1.419.917 |
| 12 Apr 2024 | 303,57 | 3,58 | 1,19% | 300,79 | 305,74 | 299,02 | 1.134.564 |
| 11 Apr 2024 | 299,99 | -0,74 | -0,25% | 299,00 | 303,45 | 298,31 | 1.379.237 |
| 10 Apr 2024 | 300,73 | -8,34 | -2,70% | 308,60 | 309,585 | 299,11 | 2.541.299 |
| 09 Apr 2024 | 309,07 | -1,24 | -0,40% | 309,20 | 313,1591 | 307,41 | 1.720.991 |
| 06 Apr 2024 | 310,31 | 14,35 | 4,85% | 298,68 | 313,068 | 298,68 | 2.908.188 |
| 05 Apr 2024 | 295,96 | 4,19 | 1,44% | 293,00 | 304,00 | 292,75 | 3.554.614 |
| 04 Apr 2024 | 291,77 | 22,19 | 8,23% | 286,00 | 293,00 | 279,00 | 4.629.549 |
| 03 Apr 2024 | 269,58 | 3,15 | 1,18% | 263,94 | 270,72 | 262,52 | 1.867.048 |
| 02 Apr 2024 | 266,43 | 2,53 | 0,96% | 262,97 | 267,24 | 260,80 | 1.122.632 |
