25,900$
-1,97%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 26,73 | 27,33 | 25,64 | 25,76 | -2,50% | 75.196.589,00 |
| 30.09.2025 | 27,47 | 27,61 | 25,70 | 26,42 | -4,10% | 93.534.533,00 |
| 29.09.2025 | 28,36 | 28,63 | 27,11 | 27,55 | -1,54% | 59.643.874,00 |
| 26.09.2025 | 28,37 | 28,48 | 27,56 | 27,98 | -0,50% | 36.585.277,00 |
| 25.09.2025 | 27,76 | 28,67 | 27,06 | 28,12 | -1,13% | 49.586.796,00 |
| 24.09.2025 | 29,50 | 29,67 | 28,35 | 28,44 | -2,23% | 45.588.037,00 |
| 23.09.2025 | 29,81 | 30,14 | 28,85 | 29,09 | -2,42% | 46.988.898,00 |
| 22.09.2025 | 29,30 | 30,30 | 28,97 | 29,81 | 1,02% | 63.501.344,00 |
| 19.09.2025 | 28,27 | 29,63 | 28,24 | 29,51 | 4,98% | 74.760.864,00 |
| 18.09.2025 | 27,59 | 28,58 | 27,08 | 28,11 | 3,57% | 70.824.247,00 |
| 17.09.2025 | 27,25 | 27,46 | 26,13 | 27,14 | -1,02% | 72.143.418,00 |
| 16.09.2025 | 27,79 | 27,88 | 26,63 | 27,42 | -0,90% | 66.843.486,00 |
| 15.09.2025 | 27,25 | 27,77 | 26,94 | 27,67 | 4,22% | 66.929.356,00 |
| 12.09.2025 | 26,00 | 26,69 | 25,77 | 26,55 | 2,27% | 61.305.218,00 |
| 11.09.2025 | 25,76 | 26,60 | 25,62 | 25,96 | 1,72% | 54.719.163,00 |
| 10.09.2025 | 26,29 | 26,86 | 25,30 | 25,52 | -1,73% | 63.942.161,00 |
| 09.09.2025 | 26,02 | 26,19 | 25,55 | 25,97 | 0,04% | 49.112.973,00 |
| 08.09.2025 | 25,81 | 26,10 | 25,05 | 25,96 | 1,41% | 55.972.664,00 |
| 05.09.2025 | 25,77 | 25,97 | 24,18 | 25,60 | 0,87% | 71.312.274,00 |
| 04.09.2025 | 24,33 | 25,54 | 24,24 | 25,38 | 3,63% | 51.000.677,00 |
| 03.09.2025 | 25,06 | 25,11 | 24,39 | 24,49 | -1,69% | 47.945.442,00 |
| 02.09.2025 | 24,50 | 25,28 | 23,70 | 24,91 | -2,47% | 75.605.151,00 |
| 29.08.2025 | 26,16 | 26,42 | 25,21 | 25,54 | -1,92% | 54.432.518,00 |
| 28.08.2025 | 25,02 | 26,33 | 25,00 | 26,04 | 4,33% | 67.410.868,00 |
| 27.08.2025 | 25,62 | 25,81 | 24,88 | 24,96 | -2,58% | 52.219.947,00 |
| 26.08.2025 | 26,21 | 26,61 | 25,50 | 25,62 | -2,03% | 124.678.631,00 |
| 25.08.2025 | 25,18 | 26,38 | 24,81 | 26,15 | 4,52% | 89.486.036,00 |
| 22.08.2025 | 23,16 | 25,25 | 22,90 | 25,02 | 7,24% | 101.606.459,00 |
| 21.08.2025 | 22,44 | 23,37 | 22,31 | 23,33 | 3,60% | 53.102.447,00 |
| 20.08.2025 | 22,42 | 22,72 | 21,21 | 22,52 | -1,01% | 87.254.102,00 |
| 19.08.2025 | 24,61 | 24,91 | 22,69 | 22,75 | -6,11% | 79.096.310,00 |
| 18.08.2025 | 23,69 | 24,23 | 23,41 | 24,23 | 1,94% | 45.012.231,00 |
| 15.08.2025 | 23,29 | 23,86 | 22,61 | 23,77 | 2,06% | 44.765.005,00 |
| 14.08.2025 | 23,42 | 23,95 | 22,74 | 23,29 | -2,18% | 51.805.408,00 |
| 13.08.2025 | 24,18 | 24,50 | 23,09 | 23,81 | 0,68% | 67.495.250,00 |
| 12.08.2025 | 22,62 | 23,73 | 22,52 | 23,65 | 5,49% | 55.910.650,00 |
| 11.08.2025 | 22,10 | 23,14 | 21,72 | 22,42 | 1,45% | 57.904.097,00 |
| 08.08.2025 | 22,30 | 22,59 | 21,95 | 22,10 | 0,09% | 49.146.091,00 |
| 07.08.2025 | 21,79 | 22,43 | 21,68 | 22,08 | 2,89% | 52.383.454,00 |
| 06.08.2025 | 21,47 | 21,56 | 21,02 | 21,46 | -0,37% | 35.304.774,00 |
| 05.08.2025 | 22,00 | 22,12 | 21,32 | 21,54 | -1,24% | 48.198.784,00 |
| 04.08.2025 | 21,51 | 21,84 | 20,70 | 21,81 | 2,73% | 58.555.720,00 |
| 01.08.2025 | 21,70 | 21,76 | 20,60 | 21,23 | -5,98% | 89.388.484,00 |
| 31.07.2025 | 22,68 | 23,81 | 22,49 | 22,58 | 3,25% | 118.036.583,00 |
| 30.07.2025 | 20,83 | 21,98 | 20,43 | 21,87 | -2,37% | 180.687.757,00 |
| 29.07.2025 | 23,11 | 25,11 | 22,26 | 22,40 | 6,57% | 222.211.765,00 |
| 28.07.2025 | 21,22 | 21,22 | 20,77 | 21,02 | -0,85% | 58.157.261,00 |
| 25.07.2025 | 21,52 | 21,58 | 21,17 | 21,20 | -1,44% | 40.134.949,00 |
| 24.07.2025 | 21,75 | 22,01 | 21,37 | 21,51 | -0,23% | 45.692.443,00 |
| 23.07.2025 | 21,21 | 21,65 | 20,86 | 21,56 | 2,76% | 48.878.525,00 |
| 22.07.2025 | 20,79 | 21,10 | 19,82 | 20,98 | -0,85% | 63.008.606,00 |
| 21.07.2025 | 21,95 | 22,04 | 21,09 | 21,16 | -2,98% | 47.107.220,00 |
| 18.07.2025 | 22,31 | 22,74 | 21,35 | 21,81 | -1,27% | 59.729.094,00 |
| 17.07.2025 | 21,50 | 22,20 | 21,42 | 22,09 | 3,27% | 49.158.509,00 |
| 16.07.2025 | 20,97 | 21,59 | 20,77 | 21,39 | 2,05% | 59.626.497,00 |
| 15.07.2025 | 21,25 | 21,60 | 20,86 | 20,96 | -1,73% | 60.869.012,00 |
| 14.07.2025 | 21,37 | 21,44 | 20,42 | 21,33 | 0,61% | 65.753.122,00 |
| 11.07.2025 | 20,77 | 21,86 | 20,75 | 21,20 | 1,10% | 92.365.649,00 |
| 10.07.2025 | 20,39 | 21,32 | 20,24 | 20,97 | 3,71% | 85.484.852,00 |
| 09.07.2025 | 20,17 | 20,25 | 19,62 | 20,22 | 1,35% | 63.381.531,00 |
| 08.07.2025 | 19,80 | 20,89 | 19,66 | 19,95 | 3,69% | 110.839.371,00 |
| 07.07.2025 | 18,50 | 19,29 | 18,40 | 19,24 | 3,61% | 79.448.441,00 |
| 03.07.2025 | 18,31 | 18,64 | 18,08 | 18,57 | 2,48% | 44.667.703,00 |
| 02.07.2025 | 17,53 | 18,29 | 17,52 | 18,12 | 2,72% | 66.630.203,00 |
| 01.07.2025 | 18,00 | 18,48 | 17,35 | 17,64 | -3,13% | 92.584.054,00 |
| 30.06.2025 | 17,73 | 18,92 | 17,59 | 18,21 | 6,00% | 147.525.075,00 |
| 27.06.2025 | 16,92 | 17,52 | 16,84 | 17,18 | 2,44% | 92.297.003,00 |
| 26.06.2025 | 16,25 | 16,81 | 16,06 | 16,77 | 4,29% | 72.925.296,00 |
| 25.06.2025 | 16,02 | 16,29 | 15,91 | 16,08 | 1,45% | 67.380.005,00 |
| 24.06.2025 | 15,74 | 15,95 | 15,51 | 15,85 | 3,19% | 63.517.026,00 |
| 23.06.2025 | 15,02 | 15,45 | 14,64 | 15,36 | 1,05% | 59.500.617,00 |
| 20.06.2025 | 15,57 | 15,64 | 15,00 | 15,20 | -1,04% | 87.552.775,00 |
| 18.06.2025 | 14,38 | 15,42 | 14,36 | 15,36 | 6,44% | 84.596.992,00 |
| 17.06.2025 | 14,82 | 14,94 | 14,23 | 14,43 | -3,15% | 71.068.136,00 |
| 16.06.2025 | 14,30 | 14,93 | 14,28 | 14,90 | 5,75% | 64.835.522,00 |
| 13.06.2025 | 14,39 | 14,71 | 13,97 | 14,09 | -5,44% | 76.753.109,00 |
| 12.06.2025 | 14,87 | 15,20 | 14,66 | 14,90 | -1,06% | 77.015.244,00 |
| 11.06.2025 | 14,52 | 15,17 | 14,49 | 15,06 | 4,66% | 78.402.023,00 |
| 10.06.2025 | 14,17 | 14,48 | 13,96 | 14,39 | 2,06% | 56.821.048,00 |
| 09.06.2025 | 14,39 | 14,43 | 13,97 | 14,10 | -0,98% | 62.184.042,00 |
| 06.06.2025 | 14,00 | 14,49 | 13,93 | 14,24 | 4,17% | 63.286.706,00 |
| 05.06.2025 | 13,48 | 14,32 | 13,46 | 13,67 | 1,56% | 70.221.804,00 |
| 04.06.2025 | 13,67 | 13,69 | 13,23 | 13,46 | -1,46% | 53.520.415,00 |
| 03.06.2025 | 13,71 | 13,83 | 13,49 | 13,66 | -0,07% | 52.309.970,00 |
| 02.06.2025 | 13,28 | 13,69 | 13,09 | 13,67 | 2,78% | 52.979.882,00 |
| 30.05.2025 | 13,07 | 13,32 | 12,86 | 13,30 | 0,99% | 60.735.669,00 |
| 29.05.2025 | 13,50 | 13,60 | 13,07 | 13,17 | -1,13% | 49.799.992,00 |
| 28.05.2025 | 13,39 | 13,43 | 13,13 | 13,32 | -0,52% | 54.775.660,00 |
| 27.05.2025 | 13,41 | 13,48 | 13,09 | 13,39 | 2,29% | 45.523.314,00 |
| 23.05.2025 | 12,80 | 13,21 | 12,75 | 13,09 | -0,76% | 44.155.340,00 |
| 22.05.2025 | 12,80 | 13,28 | 12,78 | 13,19 | 3,05% | 56.499.460,00 |
| 21.05.2025 | 13,08 | 13,32 | 12,74 | 12,80 | -3,54% | 70.889.020,00 |
| 20.05.2025 | 13,66 | 13,66 | 13,23 | 13,27 | -3,35% | 53.847.305,00 |
| 19.05.2025 | 13,40 | 13,86 | 13,36 | 13,73 | -1,36% | 55.875.476,00 |
| 16.05.2025 | 13,70 | 13,97 | 13,56 | 13,92 | 2,58% | 58.250.789,00 |
| 15.05.2025 | 13,91 | 13,95 | 13,33 | 13,57 | -3,28% | 63.107.189,00 |
| 14.05.2025 | 14,44 | 14,78 | 13,94 | 14,03 | -1,82% | 77.363.145,00 |
| 13.05.2025 | 14,24 | 14,46 | 14,05 | 14,29 | 1,78% | 69.887.516,00 |
| 12.05.2025 | 14,04 | 14,20 | 13,68 | 14,04 | 6,53% | 73.592.645,00 |
| 09.05.2025 | 13,30 | 13,47 | 12,87 | 13,18 | -0,60% | 53.261.982,00 |