25,270€
6,58%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 24,40 | 25,70 | 24,27 | 25,12 | 3,91% | 423,00 |
| 23.10.2025 | 23,33 | 24,67 | 23,20 | 24,17 | 1,34% | 42,00 |
| 22.10.2025 | 24,53 | 24,92 | 22,66 | 23,85 | -4,97% | 50,00 |
| 21.10.2025 | 24,71 | 25,11 | 24,27 | 25,10 | 1,92% | 107,00 |
| 20.10.2025 | 23,23 | 24,64 | 23,23 | 24,63 | 8,12% | 697,00 |
| 17.10.2025 | 22,01 | 22,80 | 21,46 | 22,78 | -1,58% | 537,00 |
| 16.10.2025 | 24,12 | 24,30 | 23,14 | 23,14 | -3,56% | 155,00 |
| 15.10.2025 | 23,93 | 24,81 | 23,93 | 24,00 | 0,59% | 834,00 |
| 14.10.2025 | 23,06 | 23,95 | 22,80 | 23,86 | 1,10% | 1.077,00 |
| 13.10.2025 | 23,60 | 23,76 | 23,19 | 23,60 | 5,03% | 827,00 |
| 10.10.2025 | 24,78 | 25,17 | 22,47 | 22,47 | -6,90% | 776,00 |
| 09.10.2025 | 24,11 | 24,11 | 24,16 | 24,13 | 0,58% | - |
| 07.10.2025 | 22,67 | 24,34 | 22,67 | 23,99 | 5,68% | 700,00 |
| 06.10.2025 | 21,76 | 23,10 | 21,71 | 22,70 | 7,15% | 708,00 |
| 03.10.2025 | 21,99 | 21,99 | 21,19 | 21,19 | -4,49% | 100,00 |
| 02.10.2025 | 22,03 | 22,41 | 21,94 | 22,18 | 1,26% | 2.574,00 |
| 01.10.2025 | 21,95 | 22,10 | 21,85 | 21,91 | -0,66% | 350,00 |
| 30.09.2025 | 23,42 | 23,42 | 22,05 | 22,05 | -6,17% | 900,00 |
| 29.09.2025 | 24,01 | 24,01 | 23,38 | 23,50 | -1,63% | 390,00 |
| 26.09.2025 | 23,78 | 23,89 | 23,72 | 23,89 | -1,30% | 39,00 |
| 25.09.2025 | 24,21 | 24,45 | 23,12 | 24,21 | -1,63% | 3.222,00 |
| 24.09.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,08% | - |
| 23.09.2025 | 25,14 | 25,53 | 24,59 | 24,59 | -2,77% | 1.000,00 |
| 22.09.2025 | 25,61 | 25,66 | 25,29 | 25,29 | 0,72% | 514,00 |
| 19.09.2025 | 23,96 | 25,11 | 23,96 | 25,11 | 4,11% | 359,00 |
| 18.09.2025 | 23,01 | 24,12 | 23,01 | 24,12 | 6,02% | 442,00 |
| 17.09.2025 | 23,01 | 23,04 | 22,75 | 22,75 | -1,58% | 875,00 |
| 16.09.2025 | 23,51 | 23,81 | 22,68 | 23,11 | -1,30% | 3.616,00 |
| 15.09.2025 | 22,78 | 23,48 | 22,76 | 23,42 | 5,31% | 11.790,00 |
| 12.09.2025 | 22,23 | 22,34 | 22,19 | 22,24 | 0,09% | 727,00 |
| 11.09.2025 | 21,67 | 22,22 | 21,67 | 22,22 | -2,86% | 100,00 |
| 10.09.2025 | 22,09 | 22,87 | 22,09 | 22,87 | 3,62% | 999,00 |
| 09.09.2025 | 21,93 | 22,20 | 21,92 | 22,07 | -0,18% | 550,00 |
| 08.09.2025 | 21,52 | 22,11 | 21,52 | 22,11 | 1,56% | 474,00 |
| 05.09.2025 | 21,66 | 21,97 | 21,66 | 21,77 | 0,76% | 23,00 |
| 04.09.2025 | 20,91 | 21,61 | 20,91 | 21,61 | 3,20% | 1.500,00 |
| 03.09.2025 | 21,24 | 21,41 | 20,94 | 20,94 | -2,20% | 200,00 |
| 02.09.2025 | 21,66 | 21,78 | 21,25 | 21,41 | -0,72% | 2.995,00 |
| 01.09.2025 | 21,59 | 21,59 | 21,56 | 21,56 | -1,15% | - |
| 29.08.2025 | 22,16 | 22,50 | 21,81 | 21,81 | -1,80% | 702,00 |
| 28.08.2025 | 21,11 | 22,33 | 21,11 | 22,21 | 3,28% | 500,00 |
| 27.08.2025 | 22,44 | 22,44 | 21,51 | 21,51 | -4,78% | 660,00 |
| 25.08.2025 | 21,56 | 22,59 | 21,56 | 22,59 | 5,98% | 1.090,00 |
| 22.08.2025 | 19,96 | 21,36 | 19,83 | 21,31 | 7,41% | 1.654,00 |
| 21.08.2025 | 19,22 | 19,84 | 19,22 | 19,84 | 2,98% | 1.095,00 |
| 20.08.2025 | 19,00 | 19,27 | 19,00 | 19,27 | -1,70% | - |
| 19.08.2025 | 20,58 | 20,58 | 19,60 | 19,60 | -5,11% | 644,00 |
| 18.08.2025 | 20,36 | 20,66 | 20,21 | 20,66 | 4,46% | 800,00 |
| 16.08.2025 | 19,90 | 19,90 | 19,77 | 19,77 | -1,67% | 283,00 |
| 14.08.2025 | 20,27 | 20,34 | 20,11 | 20,11 | 0,88% | 140,00 |
| 13.08.2025 | 20,50 | 20,64 | 19,93 | 19,93 | 3,76% | 274,00 |
| 12.08.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,85% | - |
| 08.08.2025 | 19,19 | 19,20 | 19,05 | 19,05 | 0,90% | 456,00 |
| 07.08.2025 | 18,35 | 18,88 | 18,35 | 18,88 | 2,74% | 465,00 |
| 06.08.2025 | 18,40 | 18,40 | 18,37 | 18,38 | -1,48% | - |
| 05.08.2025 | 18,81 | 19,08 | 18,65 | 18,65 | -0,26% | 280,00 |
| 04.08.2025 | 18,15 | 18,70 | 18,15 | 18,70 | 1,77% | 1.609,00 |
| 01.08.2025 | 19,45 | 19,45 | 17,94 | 18,37 | -8,24% | 270,00 |
| 31.07.2025 | 19,60 | 20,70 | 19,60 | 20,03 | 5,28% | 2.044,00 |
| 30.07.2025 | 18,32 | 19,02 | 17,88 | 19,02 | -2,87% | 385,00 |
| 29.07.2025 | 18,12 | 20,85 | 18,12 | 19,58 | 8,38% | 3.499,00 |
| 28.07.2025 | 18,04 | 18,07 | 18,00 | 18,07 | -0,12% | 693,00 |
| 25.07.2025 | 18,23 | 18,23 | 18,09 | 18,09 | -0,60% | - |
| 24.07.2025 | 18,24 | 18,24 | 18,20 | 18,20 | -0,19% | 100,00 |
| 23.07.2025 | 17,92 | 18,23 | 17,92 | 18,23 | 2,14% | - |
| 22.07.2025 | 17,76 | 17,91 | 16,92 | 17,85 | -0,91% | 2.199,00 |
| 21.07.2025 | 18,66 | 18,66 | 18,02 | 18,02 | -2,98% | 200,00 |
| 18.07.2025 | 18,92 | 19,20 | 18,57 | 18,57 | -0,77% | 586,00 |
| 17.07.2025 | 18,22 | 18,71 | 18,22 | 18,71 | 1,89% | 600,00 |
| 16.07.2025 | 17,81 | 18,37 | 17,80 | 18,37 | 1,55% | 1.804,00 |
| 15.07.2025 | 18,09 | 18,24 | 18,09 | 18,09 | -0,51% | 15,00 |
| 14.07.2025 | 18,20 | 18,40 | 17,58 | 18,18 | -1,73% | 763,00 |
| 11.07.2025 | 17,93 | 18,50 | 17,93 | 18,50 | 8,80% | 100,00 |
| 10.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,93% | - |
| 09.07.2025 | 17,00 | 17,16 | 17,00 | 17,16 | 1,91% | - |
| 08.07.2025 | 17,68 | 17,68 | 17,68 | 16,84 | 6,19% | 486,00 |
| 04.07.2025 | 15,51 | 15,88 | 15,51 | 15,86 | -0,09% | 474,00 |
| 03.07.2025 | 15,45 | 15,87 | 15,45 | 15,87 | 6,60% | 1.000,00 |
| 02.07.2025 | 14,89 | 14,89 | 14,89 | 14,89 | -3,20% | - |
| 01.07.2025 | 15,60 | 15,60 | 15,38 | 15,38 | 0,12% | 20,00 |
| 30.06.2025 | 15,00 | 16,04 | 15,00 | 15,36 | 4,96% | 3.520,00 |
| 27.06.2025 | 14,40 | 14,64 | 14,40 | 14,64 | 2,61% | 150,00 |
| 26.06.2025 | 13,70 | 14,27 | 13,70 | 14,27 | 4,06% | - |
| 25.06.2025 | 13,61 | 13,85 | 13,61 | 13,71 | 0,34% | 100,00 |
| 24.06.2025 | 13,51 | 13,66 | 13,51 | 13,66 | 3,12% | - |
| 23.06.2025 | 12,98 | 13,25 | 12,98 | 13,25 | 0,29% | - |
| 20.06.2025 | 13,27 | 13,38 | 13,21 | 13,21 | 0,18% | 900,00 |
| 19.06.2025 | 13,20 | 13,20 | 13,10 | 13,19 | 5,32% | 530,00 |
| 18.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,40% | - |
| 17.06.2025 | 12,65 | 12,70 | 12,65 | 12,70 | 4,94% | 1.000,00 |
| 16.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,49% | - |
| 13.06.2025 | 12,22 | 12,35 | 12,16 | 12,16 | -5,74% | 20,00 |
| 12.06.2025 | 12,96 | 12,96 | 12,90 | 12,90 | 0,34% | - |
| 11.06.2025 | 12,48 | 12,86 | 12,48 | 12,86 | 2,06% | 90,00 |
| 10.06.2025 | 12,35 | 12,60 | 12,29 | 12,60 | 3,06% | - |
| 09.06.2025 | 12,37 | 12,37 | 12,19 | 12,22 | -1,51% | - |
| 06.06.2025 | 11,91 | 12,41 | 11,91 | 12,41 | 3,50% | 250,00 |
| 05.06.2025 | 11,70 | 11,99 | 11,70 | 11,99 | -0,13% | - |
| 04.06.2025 | 11,94 | 12,01 | 11,94 | 12,01 | 0,03% | 950,00 |
| 03.06.2025 | 11,95 | 12,00 | 11,95 | 12,00 | 0,96% | 900,00 |