18,555$
2,40%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 18,24 | 18,63 | 18,04 | 18,57 | 2,48% | 2.290.489,00 |
| 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 |
| 08.05.2025 | 13,32 | 13,47 | 13,10 | 13,26 | 1,92% | 51.918.840,00 |
| 07.05.2025 | 12,70 | 13,28 | 12,56 | 13,01 | 2,20% | 50.900.834,00 |
| 06.05.2025 | 12,57 | 12,83 | 12,44 | 12,73 | -1,01% | 38.819.659,00 |
| 05.05.2025 | 12,48 | 13,05 | 12,43 | 12,86 | 1,26% | 51.327.329,00 |
| 02.05.2025 | 12,69 | 12,93 | 12,58 | 12,70 | 1,52% | 50.789.329,00 |
| 01.05.2025 | 12,84 | 12,92 | 12,46 | 12,51 | 0,00% | 69.211.979,00 |
| 30.04.2025 | 12,79 | 12,82 | 12,05 | 12,51 | -5,73% | 85.042.247,00 |
| 29.04.2025 | 14,13 | 14,51 | 13,23 | 13,27 | 0,53% | 169.413.121,00 |
| 28.04.2025 | 13,24 | 13,38 | 12,77 | 13,20 | 2,48% | 93.529.202,00 |
| 25.04.2025 | 12,50 | 13,05 | 12,40 | 12,88 | 4,63% | 70.647.859,00 |
| 24.04.2025 | 11,80 | 12,36 | 11,76 | 12,31 | 4,86% | 60.884.627,00 |
| 23.04.2025 | 12,02 | 12,35 | 11,64 | 11,74 | 4,17% | 55.748.385,00 |
| 22.04.2025 | 10,87 | 11,43 | 10,81 | 11,27 | 5,43% | 51.749.240,00 |
| 21.04.2025 | 10,93 | 11,15 | 10,49 | 10,69 | -2,64% | 53.114.161,00 |
| 17.04.2025 | 10,68 | 11,05 | 10,59 | 10,98 | 3,00% | 46.860.958,00 |
| 16.04.2025 | 10,72 | 10,90 | 10,41 | 10,66 | -2,56% | 38.765.297,00 |
| 15.04.2025 | 10,82 | 11,05 | 10,72 | 10,94 | 1,11% | 37.970.333,00 |
| 14.04.2025 | 11,12 | 11,20 | 10,51 | 10,82 | 1,03% | 46.703.986,00 |
| 11.04.2025 | 10,48 | 10,73 | 10,07 | 10,71 | 1,81% | 42.788.050,00 |
| 10.04.2025 | 10,94 | 11,01 | 10,16 | 10,52 | -7,64% | 55.651.825,00 |
| 09.04.2025 | 9,40 | 11,65 | 9,31 | 11,39 | 19,89% | 92.132.984,00 |
| 08.04.2025 | 10,49 | 10,58 | 9,24 | 9,50 | -3,65% | 66.501.425,00 |
| 07.04.2025 | 8,74 | 10,65 | 8,60 | 9,86 | 3,03% | 92.005.444,00 |
| 04.04.2025 | 9,98 | 10,22 | 8,88 | 9,57 | -10,06% | 89.686.019,00 |
| 03.04.2025 | 11,14 | 11,42 | 10,56 | 10,64 | -13,57% | 72.693.474,00 |
| 02.04.2025 | 11,55 | 12,50 | 11,55 | 12,31 | 3,36% | 52.849.741,00 |
| 01.04.2025 | 11,59 | 12,16 | 11,48 | 11,91 | 2,41% | 48.499.150,00 |
| 31.03.2025 | 11,32 | 11,74 | 10,98 | 11,63 | -1,86% | 62.648.205,00 |
| 28.03.2025 | 12,03 | 12,25 | 11,69 | 11,85 | -2,87% | 51.302.434,00 |
| 27.03.2025 | 12,61 | 12,70 | 12,03 | 12,20 | -6,66% | 58.429.478,00 |
| 26.03.2025 | 13,53 | 13,55 | 12,93 | 13,07 | -3,47% | 48.185.663,00 |
| 25.03.2025 | 13,73 | 13,90 | 13,45 | 13,54 | -1,31% | 35.485.320,00 |
| 24.03.2025 | 13,30 | 13,76 | 13,14 | 13,72 | 6,60% | 58.503.614,00 |
| 21.03.2025 | 12,41 | 12,91 | 12,37 | 12,87 | 1,82% | 40.043.913,00 |
| 20.03.2025 | 12,64 | 12,94 | 12,49 | 12,64 | -0,71% | 40.167.577,00 |
| 19.03.2025 | 12,00 | 12,91 | 11,96 | 12,73 | 6,53% | 46.449.388,00 |
| 18.03.2025 | 12,10 | 12,14 | 11,79 | 11,95 | -3,00% | 36.096.036,00 |
| 17.03.2025 | 12,08 | 12,47 | 11,96 | 12,32 | 1,90% | 45.356.112,00 |
| 14.03.2025 | 11,69 | 12,12 | 11,61 | 12,09 | 6,15% | 37.484.498,00 |
| 13.03.2025 | 12,00 | 12,09 | 11,31 | 11,39 | -4,45% | 37.816.025,00 |
| 12.03.2025 | 11,86 | 12,12 | 11,44 | 11,92 | 5,86% | 53.590.612,00 |
| 11.03.2025 | 11,06 | 11,50 | 10,85 | 11,26 | 0,72% | 54.233.915,00 |
| 10.03.2025 | 12,07 | 12,17 | 10,93 | 11,18 | -11,20% | 69.872.956,00 |
| 07.03.2025 | 12,32 | 12,64 | 11,82 | 12,59 | 1,12% | 52.630.310,00 |
| 06.03.2025 | 13,00 | 13,25 | 12,41 | 12,45 | -7,30% | 48.940.447,00 |
| 05.03.2025 | 13,12 | 13,49 | 12,84 | 13,43 | 2,60% | 40.781.508,00 |
| 04.03.2025 | 13,00 | 13,57 | 12,24 | 13,09 | -3,54% | 77.406.866,00 |
| 03.03.2025 | 14,65 | 14,91 | 13,44 | 13,57 | -6,22% | 58.249.338,00 |
| 28.02.2025 | 13,80 | 14,54 | 13,73 | 14,47 | 2,84% | 38.926.357,00 |
| 27.02.2025 | 14,73 | 14,74 | 14,00 | 14,07 | -2,76% | 40.584.374,00 |
| 26.02.2025 | 14,18 | 14,74 | 14,14 | 14,47 | 3,95% | 51.085.355,00 |
| 25.02.2025 | 14,11 | 14,27 | 13,42 | 13,92 | -3,06% | 62.750.821,00 |
| 24.02.2025 | 14,80 | 14,82 | 13,81 | 14,36 | -2,11% | 51.971.213,00 |
| 21.02.2025 | 15,56 | 15,56 | 14,58 | 14,67 | -5,72% | 54.725.322,00 |
| 20.02.2025 | 16,01 | 16,08 | 15,06 | 15,56 | -3,83% | 50.722.016,00 |
| 19.02.2025 | 16,77 | 16,81 | 16,10 | 16,18 | -3,86% | 34.848.171,00 |
| 18.02.2025 | 16,47 | 17,11 | 16,43 | 16,83 | 3,82% | 53.404.068,00 |
| 14.02.2025 | 15,41 | 16,42 | 15,24 | 16,21 | 6,71% | 63.312.396,00 |
| 13.02.2025 | 14,96 | 15,36 | 14,78 | 15,19 | 2,84% | 36.238.477,00 |
| 12.02.2025 | 14,58 | 14,85 | 14,42 | 14,77 | -0,40% | 32.874.194,00 |
| 11.02.2025 | 14,99 | 15,25 | 14,79 | 14,83 | -1,98% | 30.017.033,00 |
| 10.02.2025 | 15,03 | 15,40 | 15,00 | 15,13 | 1,48% | 30.303.220,00 |