16,490$
3,13%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 16,15 | 16,67 | 16,11 | 16,49 | 3,13% | 2.005.962,00 |
| 29.01.2025 | 16,10 | 16,34 | 15,76 | 15,99 | -1,11% | 40.695.751,00 |
| 28.01.2025 | 16,12 | 16,25 | 15,22 | 16,17 | 0,56% | 51.466.029,00 |
| 27.01.2025 | 15,93 | 16,98 | 15,55 | 16,08 | -10,27% | 106.678.120,00 |
| 24.01.2025 | 18,15 | 18,42 | 17,86 | 17,92 | -0,61% | 55.232.024,00 |
| 23.01.2025 | 17,40 | 18,21 | 17,28 | 18,03 | 2,50% | 43.203.174,00 |
| 22.01.2025 | 18,06 | 18,06 | 17,27 | 17,59 | -1,73% | 50.891.541,00 |
| 21.01.2025 | 17,00 | 18,10 | 16,89 | 17,90 | 8,48% | 67.274.225,00 |
| 17.01.2025 | 16,42 | 16,73 | 16,18 | 16,50 | 1,23% | 40.496.489,00 |
| 16.01.2025 | 15,70 | 16,38 | 15,57 | 16,30 | 5,09% | 43.288.149,00 |
| 15.01.2025 | 15,36 | 15,55 | 14,99 | 15,51 | 6,97% | 38.305.114,00 |
| 14.01.2025 | 14,30 | 14,86 | 14,23 | 14,50 | 3,06% | 32.068.757,00 |
| 13.01.2025 | 13,64 | 14,09 | 13,60 | 14,07 | -0,57% | 31.706.109,00 |
| 10.01.2025 | 14,20 | 14,28 | 13,81 | 14,15 | -2,75% | 33.470.073,00 |
| 08.01.2025 | 14,64 | 14,84 | 14,33 | 14,55 | -2,41% | 28.712.107,00 |
| 07.01.2025 | 15,31 | 15,62 | 14,71 | 14,91 | -2,49% | 38.379.959,00 |
| 06.01.2025 | 15,20 | 15,48 | 14,89 | 15,29 | 3,03% | 32.682.099,00 |
| 03.01.2025 | 14,30 | 14,86 | 14,12 | 14,84 | 5,02% | 40.925.325,00 |
| 02.01.2025 | 15,00 | 15,11 | 13,75 | 14,13 | -8,25% | 75.839.638,00 |
| 31.12.2024 | 15,79 | 15,90 | 15,35 | 15,40 | -1,47% | 29.262.469,00 |
| 30.12.2024 | 15,57 | 15,88 | 15,42 | 15,63 | -2,19% | 30.819.423,00 |
| 27.12.2024 | 16,39 | 16,47 | 15,78 | 15,98 | -3,73% | 31.003.009,00 |
| 26.12.2024 | 15,98 | 16,68 | 15,88 | 16,60 | 3,62% | 36.676.444,00 |
| 24.12.2024 | 15,73 | 16,03 | 15,57 | 16,02 | 2,50% | 15.731.458,00 |
| 23.12.2024 | 15,50 | 15,79 | 15,17 | 15,63 | 1,82% | 33.841.064,00 |
| 20.12.2024 | 14,72 | 15,53 | 14,58 | 15,35 | 2,13% | 52.746.555,00 |
| 19.12.2024 | 15,72 | 15,99 | 14,92 | 15,03 | -1,38% | 43.002.609,00 |
| 18.12.2024 | 16,89 | 17,19 | 14,93 | 15,24 | -8,52% | 74.416.318,00 |
| 17.12.2024 | 17,15 | 17,17 | 16,17 | 16,66 | -1,30% | 53.985.223,00 |
| 16.12.2024 | 16,54 | 17,04 | 16,20 | 16,88 | 3,88% | 54.522.748,00 |
| 13.12.2024 | 16,04 | 16,36 | 15,79 | 16,25 | 2,20% | 41.622.262,00 |
| 12.12.2024 | 15,92 | 16,48 | 15,73 | 15,90 | -0,25% | 47.390.947,00 |
| 11.12.2024 | 15,50 | 16,00 | 15,16 | 15,94 | 4,25% | 46.859.840,00 |
| 10.12.2024 | 15,49 | 16,12 | 15,14 | 15,29 | -1,80% | 49.237.241,00 |
| 09.12.2024 | 15,68 | 15,96 | 15,23 | 15,57 | -2,81% | 59.012.736,00 |
| 06.12.2024 | 15,77 | 16,05 | 14,85 | 16,02 | 2,36% | 57.220.505,00 |
| 05.12.2024 | 16,01 | 16,20 | 15,62 | 15,65 | -4,11% | 50.305.673,00 |
| 04.12.2024 | 16,13 | 16,43 | 15,89 | 16,32 | 2,77% | 39.886.617,00 |
| 03.12.2024 | 15,89 | 16,15 | 15,62 | 15,88 | -0,19% | 43.481.545,00 |
| 02.12.2024 | 16,49 | 16,61 | 15,74 | 15,91 | -3,05% | 51.371.522,00 |
| 29.11.2024 | 16,36 | 16,61 | 16,17 | 16,41 | 1,80% | 31.524.910,00 |
| 27.11.2024 | 15,67 | 16,16 | 15,57 | 16,12 | 4,07% | 48.218.577,00 |
| 26.11.2024 | 15,50 | 15,84 | 15,25 | 15,49 | -1,34% | 37.705.547,00 |
| 25.11.2024 | 16,09 | 16,09 | 15,52 | 15,70 | 0,64% | 47.271.687,00 |
| 22.11.2024 | 15,27 | 15,75 | 15,08 | 15,60 | 3,83% | 50.055.444,00 |
| 21.11.2024 | 14,75 | 15,55 | 14,68 | 15,03 | 2,42% | 5.406.164,00 |
| 20.11.2024 | 14,65 | 14,89 | 14,29 | 14,67 | 1,73% | 44.591.609,00 |
| 19.11.2024 | 13,76 | 14,43 | 13,67 | 14,42 | 3,52% | 37.847.591,00 |
| 18.11.2024 | 13,80 | 14,30 | 13,70 | 13,93 | 2,20% | 46.931.013,00 |
| 15.11.2024 | 13,22 | 13,70 | 13,08 | 13,63 | 1,72% | 48.186.516,00 |
| 14.11.2024 | 13,61 | 13,73 | 13,01 | 13,40 | -0,74% | 44.718.772,00 |
| 13.11.2024 | 13,96 | 14,28 | 13,39 | 13,50 | -2,32% | 54.096.656,00 |
| 12.11.2024 | 13,49 | 14,01 | 13,37 | 13,82 | -2,06% | 59.803.697,00 |
| 11.11.2024 | 13,61 | 14,44 | 13,57 | 14,11 | 8,46% | 104.493.388,00 |
| 08.11.2024 | 12,00 | 13,01 | 11,94 | 13,01 | 9,33% | 83.464.239,00 |
| 07.11.2024 | 11,92 | 12,14 | 11,85 | 11,90 | 0,76% | 54.212.546,00 |
| 06.11.2024 | 12,07 | 12,20 | 11,63 | 11,81 | 3,42% | 58.878.929,00 |
| 05.11.2024 | 10,96 | 11,55 | 10,95 | 11,42 | 4,59% | 52.386.600,00 |
| 04.11.2024 | 10,88 | 11,13 | 10,63 | 10,92 | -1,10% | 39.643.704,00 |
| 01.11.2024 | 11,21 | 11,22 | 10,81 | 11,04 | -1,16% | 41.742.291,00 |
| 31.10.2024 | 11,16 | 11,33 | 10,88 | 11,17 | -0,40% | 56.127.040,00 |
| 30.10.2024 | 10,47 | 11,50 | 10,46 | 11,22 | 7,22% | 90.422.648,00 |
| 29.10.2024 | 10,75 | 10,80 | 9,77 | 10,46 | -6,52% | 161.403.200,00 |
| 28.10.2024 | 11,21 | 11,32 | 11,02 | 11,19 | 1,82% | 66.940.149,00 |
| 25.10.2024 | 11,21 | 11,34 | 10,89 | 10,99 | 0,55% | 58.331.288,00 |
| 24.10.2024 | 10,91 | 11,30 | 10,78 | 10,93 | 4,89% | 71.513.676,00 |
| 23.10.2024 | 10,55 | 10,65 | 10,18 | 10,42 | -1,51% | 37.668.165,00 |
| 22.10.2024 | 10,32 | 10,62 | 10,32 | 10,58 | 1,73% | 35.707.608,00 |
| 21.10.2024 | 10,26 | 10,54 | 10,19 | 10,40 | 2,16% | 49.946.458,00 |
| 18.10.2024 | 9,91 | 10,18 | 9,88 | 10,18 | 3,14% | 31.400.300,00 |
| 17.10.2024 | 10,01 | 10,03 | 9,62 | 9,87 | -1,69% | 49.911.998,00 |
| 16.10.2024 | 10,23 | 10,33 | 9,91 | 10,04 | -1,38% | 47.688.407,00 |
| 15.10.2024 | 10,16 | 10,49 | 10,03 | 10,18 | 1,29% | 87.195.410,00 |
| 14.10.2024 | 9,62 | 10,07 | 9,38 | 10,05 | 11,54% | 110.947.832,00 |
| 11.10.2024 | 8,65 | 9,07 | 8,63 | 9,01 | 4,46% | 42.833.262,00 |
| 10.10.2024 | 8,51 | 8,76 | 8,46 | 8,63 | 0,41% | 38.718.949,00 |
| 09.10.2024 | 8,41 | 8,66 | 8,30 | 8,59 | 2,14% | 32.036.915,00 |
| 08.10.2024 | 8,32 | 8,60 | 8,26 | 8,41 | 1,69% | 39.559.107,00 |
| 07.10.2024 | 8,36 | 8,52 | 8,16 | 8,27 | -1,43% | 38.943.838,00 |
| 04.10.2024 | 8,03 | 8,41 | 7,90 | 8,39 | 7,02% | 58.166.244,00 |
| 03.10.2024 | 7,75 | 7,86 | 7,65 | 7,84 | 0,64% | 26.219.333,00 |
| 02.10.2024 | 7,60 | 7,83 | 7,57 | 7,79 | 1,96% | 27.697.558,00 |
| 01.10.2024 | 7,88 | 7,90 | 7,61 | 7,64 | -2,80% | 32.564.470,00 |
| 30.09.2024 | 7,90 | 8,07 | 7,81 | 7,86 | -1,13% | 28.156.344,00 |
| 27.09.2024 | 7,82 | 8,10 | 7,82 | 7,95 | 2,45% | 33.376.696,00 |
| 26.09.2024 | 7,83 | 7,87 | 7,68 | 7,76 | 0,39% | 27.088.741,00 |
| 25.09.2024 | 7,85 | 7,88 | 7,71 | 7,73 | -1,34% | 25.793.768,00 |
| 24.09.2024 | 7,96 | 7,97 | 7,58 | 7,84 | -1,07% | 45.601.112,00 |
| 23.09.2024 | 8,12 | 8,13 | 7,91 | 7,92 | -1,61% | 31.145.845,00 |
| 20.09.2024 | 8,14 | 8,22 | 8,01 | 8,05 | -1,71% | 36.453.863,00 |
| 19.09.2024 | 8,44 | 8,46 | 8,13 | 8,19 | 0,99% | 58.149.031,00 |
| 18.09.2024 | 8,10 | 8,53 | 8,04 | 8,11 | -0,12% | 63.198.263,00 |
| 17.09.2024 | 8,20 | 8,28 | 8,06 | 8,12 | 0,74% | 48.320.511,00 |
| 16.09.2024 | 7,74 | 8,08 | 7,63 | 8,06 | 4,13% | 44.463.709,00 |
| 13.09.2024 | 7,52 | 7,74 | 7,52 | 7,74 | 3,89% | 45.043.875,00 |
| 12.09.2024 | 7,29 | 7,51 | 7,24 | 7,45 | 1,85% | 38.076.301,00 |
| 11.09.2024 | 7,02 | 7,35 | 6,95 | 7,32 | 3,76% | 41.215.750,00 |
| 10.09.2024 | 7,16 | 7,17 | 6,75 | 7,05 | -0,63% | 57.628.683,00 |
| 09.09.2024 | 7,04 | 7,21 | 7,01 | 7,10 | 1,21% | 31.119.911,00 |
| 06.09.2024 | 7,29 | 7,40 | 6,92 | 7,01 | -3,44% | 46.372.027,00 |