15,700$
-3,50%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,83 | 16,19 | 15,61 | 15,63 | -3,93% | 44.843.335,00 |
| 11.11.2026 | 16,58 | 16,83 | 16,25 | 16,27 | -0,61% | 39.279.361,00 |
| 10.11.2026 | 16,48 | 16,54 | 15,91 | 16,37 | -2,27% | 49.044.124,00 |
| 09.11.2026 | 16,33 | 17,04 | 16,15 | 16,75 | 3,33% | 40.284.881,00 |
| 06.11.2026 | 16,13 | 16,56 | 15,93 | 16,21 | 1,06% | 44.187.594,00 |
| 05.11.2026 | 17,25 | 17,45 | 15,43 | 16,04 | -7,71% | 76.944.981,00 |
| 04.11.2026 | 17,02 | 17,74 | 16,97 | 17,38 | 3,64% | 54.979.184,00 |
| 03.11.2026 | 16,74 | 16,85 | 16,47 | 16,77 | 1,02% | 48.466.590,00 |
| 02.11.2026 | 16,98 | 17,60 | 16,57 | 16,60 | -0,95% | 54.128.975,00 |
| 30.10.2026 | 17,07 | 17,32 | 16,44 | 16,76 | -4,83% | 64.306.077,00 |
| 29.10.2026 | 16,93 | 17,63 | 16,87 | 17,61 | 2,74% | 63.339.444,00 |
| 28.10.2026 | 16,56 | 17,25 | 16,56 | 17,14 | 4,51% | 81.347.917,00 |
| 27.10.2026 | 15,98 | 16,76 | 15,67 | 16,40 | 13,42% | 160.279.881,00 |
| 26.10.2026 | 14,54 | 14,67 | 14,40 | 14,46 | -1,06% | 42.281.321,00 |
| 23.10.2026 | 14,55 | 14,71 | 14,24 | 14,62 | -1,05% | 38.901.540,00 |
| 22.10.2026 | 14,57 | 15,07 | 14,57 | 14,77 | -0,87% | 40.790.198,00 |
| 21.10.2026 | 14,84 | 15,11 | 14,66 | 14,90 | 1,50% | 33.345.602,00 |
| 20.10.2026 | 14,20 | 14,99 | 14,18 | 14,68 | 2,66% | 44.744.324,00 |
| 19.10.2026 | 14,75 | 14,76 | 14,27 | 14,30 | -1,72% | 39.465.844,00 |
| 16.10.2026 | 15,08 | 15,54 | 14,33 | 14,55 | 2,65% | 59.575.998,00 |
| 15.10.2026 | 14,16 | 14,19 | 14,16 | 14,18 | -0,32% | 88.070,00 |
| 14.10.2026 | 14,92 | 15,04 | 13,92 | 14,22 | -6,69% | 90.708.758,00 |
| 13.10.2026 | 15,12 | 15,33 | 15,09 | 15,24 | 0,07% | 30.693.032,00 |
| 12.10.2026 | 15,47 | 15,68 | 15,19 | 15,23 | -3,61% | 39.996.063,00 |
| 09.10.2026 | 15,76 | 15,85 | 15,46 | 15,80 | 1,22% | 29.293.768,00 |
| 08.10.2026 | 15,40 | 15,65 | 15,25 | 15,61 | -0,32% | 49.470.915,00 |
| 07.10.2026 | 15,56 | 15,69 | 15,45 | 15,66 | -0,63% | 32.631.126,00 |
| 06.10.2026 | 16,01 | 16,17 | 15,73 | 15,76 | -1,01% | 38.556.702,00 |
| 05.10.2026 | 15,77 | 16,19 | 15,74 | 15,92 | 0,95% | 42.621.309,00 |
| 02.10.2026 | 16,14 | 16,25 | 15,72 | 15,77 | -0,44% | 49.554.082,00 |
| 01.10.2026 | 15,79 | 16,03 | 15,53 | 15,84 | 0,76% | 37.127.659,00 |
| 30.09.2026 | 15,94 | 16,17 | 15,71 | 15,72 | -1,19% | 40.345.159,00 |
| 29.09.2026 | 16,11 | 16,21 | 15,86 | 15,91 | -0,13% | 35.580.451,00 |
| 28.09.2026 | 16,32 | 16,42 | 15,87 | 15,93 | -3,92% | 57.969.294,00 |
| 25.09.2026 | 16,79 | 16,92 | 16,55 | 16,58 | -1,31% | 31.590.765,00 |
| 24.09.2026 | 16,50 | 16,87 | 16,20 | 16,80 | 1,51% | 49.555.061,00 |
| 23.09.2026 | 17,02 | 17,14 | 16,52 | 16,55 | -3,55% | 55.630.762,00 |
| 22.09.2026 | 17,93 | 17,96 | 17,01 | 17,16 | 1,12% | 97.918.882,00 |
| 21.09.2026 | 17,46 | 17,52 | 16,83 | 16,97 | 0,06% | 63.076.343,00 |
| 18.09.2026 | 16,83 | 17,06 | 16,66 | 16,96 | 1,37% | 44.231.547,00 |
| 17.09.2026 | 17,34 | 17,37 | 16,70 | 16,73 | -0,65% | 42.399.940,00 |
| 16.09.2026 | 17,11 | 17,16 | 16,53 | 16,84 | -1,35% | 48.817.233,00 |
| 15.09.2026 | 17,50 | 17,59 | 16,94 | 17,07 | -3,29% | 49.541.180,00 |
| 14.09.2026 | 17,01 | 17,75 | 17,00 | 17,65 | 1,91% | 32.491.174,00 |
| 11.09.2026 | 17,32 | 17,51 | 17,12 | 17,32 | 0,64% | 24.556.558,00 |
| 10.09.2026 | 17,03 | 17,39 | 16,93 | 17,21 | -0,69% | 30.618.221,00 |
| 09.09.2026 | 17,97 | 18,01 | 17,33 | 17,33 | -3,78% | 35.609.849,00 |
| 08.09.2026 | 18,22 | 18,35 | 17,89 | 18,01 | -1,15% | 30.092.839,00 |
| 04.09.2026 | 18,08 | 18,34 | 17,96 | 18,22 | -1,57% | 29.121.744,00 |
| 03.09.2026 | 18,00 | 18,71 | 17,99 | 18,51 | 3,76% | 42.996.595,00 |
| 02.09.2026 | 17,05 | 17,94 | 16,92 | 17,84 | 4,63% | 40.591.559,00 |
| 01.09.2026 | 17,55 | 17,66 | 16,98 | 17,05 | -4,64% | 41.362.023,00 |
| 31.08.2026 | 17,75 | 17,96 | 17,55 | 17,88 | -1,00% | 36.119.908,00 |
| 28.08.2026 | 19,21 | 19,50 | 18,03 | 18,06 | -5,84% | 45.674.386,00 |
| 27.08.2026 | 19,01 | 19,47 | 18,59 | 19,18 | 1,80% | 37.027.631,00 |
| 26.08.2026 | 18,97 | 19,32 | 18,71 | 18,84 | -0,84% | 35.980.300,00 |
| 25.08.2026 | 18,33 | 19,02 | 18,07 | 19,00 | 4,17% | 39.962.699,00 |
| 24.08.2026 | 18,73 | 18,89 | 18,22 | 18,24 | -3,54% | 32.327.570,00 |
| 21.08.2026 | 18,18 | 19,17 | 18,07 | 18,91 | 5,52% | 62.406.096,00 |
| 20.08.2026 | 18,92 | 19,00 | 17,72 | 17,92 | -2,71% | 44.155.147,00 |
| 19.08.2026 | 17,86 | 18,72 | 17,84 | 18,42 | 4,30% | 40.992.502,00 |
| 18.08.2026 | 17,91 | 18,31 | 17,64 | 17,66 | -3,55% | 32.609.374,00 |
| 17.08.2026 | 18,68 | 18,96 | 18,17 | 18,31 | 0,11% | 68.921.337,00 |
| 14.08.2026 | 18,46 | 18,58 | 18,28 | 18,29 | -0,76% | 34.301.752,00 |
| 13.08.2026 | 18,10 | 18,65 | 17,88 | 18,43 | 2,73% | 61.542.755,00 |
| 12.08.2026 | 18,37 | 18,40 | 17,65 | 17,94 | -0,22% | 36.806.280,00 |
| 11.08.2026 | 18,21 | 18,41 | 17,83 | 17,98 | -0,77% | 37.826.928,00 |
| 10.08.2026 | 18,38 | 18,44 | 17,99 | 18,12 | -1,41% | 37.115.937,00 |
| 07.08.2026 | 18,46 | 18,54 | 18,03 | 18,38 | 1,55% | 51.642.406,00 |
| 06.08.2026 | 17,94 | 18,49 | 17,89 | 18,10 | -0,82% | 44.943.850,00 |
| 05.08.2026 | 18,76 | 18,86 | 18,23 | 18,25 | -2,41% | 56.392.735,00 |
| 04.08.2026 | 18,23 | 18,71 | 18,12 | 18,70 | 3,72% | 60.409.679,00 |
| 03.08.2026 | 16,52 | 18,08 | 16,45 | 18,03 | 10,55% | 83.316.999,00 |
| 31.07.2026 | 16,44 | 16,50 | 15,83 | 16,31 | -0,97% | 56.688.848,00 |
| 30.07.2026 | 15,32 | 16,48 | 15,26 | 16,47 | 8,00% | 81.823.018,00 |
| 29.07.2026 | 15,50 | 15,77 | 14,88 | 15,25 | -8,90% | 191.450.161,00 |
| 28.07.2026 | 16,56 | 16,85 | 16,17 | 16,74 | -0,83% | 81.410.698,00 |
| 27.07.2026 | 16,94 | 17,50 | 16,69 | 16,88 | 2,55% | 66.368.655,00 |
| 24.07.2026 | 16,72 | 16,82 | 16,33 | 16,46 | -1,14% | 92.994.803,00 |
| 23.07.2026 | 16,89 | 17,06 | 16,47 | 16,65 | -2,46% | 73.004.749,00 |
| 22.07.2026 | 17,48 | 17,62 | 16,96 | 17,07 | -3,23% | 89.761.687,00 |
| 21.07.2026 | 17,08 | 17,67 | 17,06 | 17,64 | 3,70% | 84.695.572,00 |
| 20.07.2026 | 17,42 | 17,45 | 16,97 | 17,01 | -1,56% | 80.437.531,00 |
| 17.07.2026 | 16,84 | 17,57 | 16,47 | 17,28 | -0,23% | 89.973.828,00 |
| 16.07.2026 | 17,76 | 17,93 | 17,22 | 17,32 | -3,08% | 71.283.534,00 |
| 15.07.2026 | 18,77 | 18,98 | 17,76 | 17,87 | -3,67% | 71.834.510,00 |
| 14.07.2026 | 18,21 | 18,84 | 18,14 | 18,55 | 2,32% | 89.084.103,00 |
| 13.07.2026 | 19,00 | 19,24 | 18,05 | 18,13 | -3,46% | 97.242.953,00 |
| 10.07.2026 | 19,11 | 19,74 | 18,62 | 18,78 | 0,86% | 91.658.692,00 |
| 09.07.2026 | 17,75 | 18,63 | 17,71 | 18,62 | 5,02% | 69.838.388,00 |
| 08.07.2026 | 17,34 | 17,75 | 17,08 | 17,73 | -0,11% | 89.931.053,00 |
| 07.07.2026 | 18,60 | 18,75 | 17,70 | 17,75 | -4,62% | 76.985.495,00 |
| 06.07.2026 | 18,35 | 19,12 | 18,31 | 18,61 | 2,03% | 80.506.240,00 |
| 02.07.2026 | 18,70 | 19,19 | 17,77 | 18,24 | -1,08% | 81.377.450,00 |
| 01.07.2026 | 18,14 | 18,83 | 17,96 | 18,44 | 2,84% | 80.831.951,00 |
| 30.06.2026 | 18,10 | 18,24 | 17,72 | 17,93 | -1,43% | 73.984.315,00 |
| 29.06.2026 | 18,19 | 18,30 | 17,50 | 18,19 | 1,73% | 76.258.492,00 |
| 26.06.2026 | 17,00 | 17,97 | 16,99 | 17,88 | 3,35% | 90.629.036,00 |
| 25.06.2026 | 17,40 | 17,58 | 16,82 | 17,30 | -0,06% | 88.023.802,00 |
| 24.06.2026 | 17,22 | 18,43 | 17,18 | 17,31 | 0,12% | 118.695.421,00 |