16,034€
3,97%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.02.2025 | 15,78 | 16,38 | 15,57 | 16,03 | 3,95% | 660,00 |
17.02.2025 | 15,50 | 15,74 | 15,43 | 15,43 | -0,19% | 5.720,00 |
14.02.2025 | 14,59 | 15,66 | 14,50 | 15,46 | 6,41% | 140,00 |
13.02.2025 | 14,24 | 14,78 | 14,10 | 14,52 | 2,22% | 1.130,00 |
12.02.2025 | 14,33 | 14,43 | 13,89 | 14,21 | -0,68% | 260,00 |
11.02.2025 | 14,75 | 14,75 | 14,24 | 14,31 | -2,51% | - |
10.02.2025 | 14,55 | 14,96 | 14,46 | 14,67 | 1,68% | 940,00 |
07.02.2025 | 14,25 | 14,76 | 14,02 | 14,43 | 1,27% | - |
06.02.2025 | 14,95 | 15,01 | 14,09 | 14,25 | -4,24% | 500,00 |
05.02.2025 | 14,65 | 14,93 | 14,51 | 14,88 | 1,05% | - |
04.02.2025 | 15,00 | 15,19 | 14,64 | 14,73 | -1,50% | - |
03.02.2025 | 14,15 | 15,34 | 13,93 | 14,95 | -1,73% | 2.200,00 |
31.01.2025 | 15,83 | 16,02 | 15,03 | 15,22 | -3,59% | 8.000,00 |
30.01.2025 | 15,39 | 16,02 | 15,39 | 15,78 | 1,96% | 2.495,00 |
29.01.2025 | 15,31 | 15,65 | 15,31 | 15,48 | 1,52% | 1.150,00 |
28.01.2025 | 15,39 | 15,62 | 14,87 | 15,25 | -11,78% | 4.375,00 |
24.01.2025 | 17,13 | 17,50 | 17,13 | 17,28 | -0,99% | 470,00 |
23.01.2025 | 16,96 | 17,45 | 16,50 | 17,45 | 3,55% | 1.023,00 |
22.01.2025 | 17,16 | 17,44 | 16,63 | 16,86 | -2,20% | 782,00 |
21.01.2025 | 16,35 | 17,35 | 16,35 | 17,24 | 4,35% | 137,00 |
20.01.2025 | 16,69 | 16,80 | 16,50 | 16,52 | 3,25% | 5.210,00 |
17.01.2025 | 15,70 | 16,21 | 15,70 | 16,00 | 1,19% | 1.600,00 |
16.01.2025 | 15,21 | 15,81 | 15,17 | 15,81 | 4,92% | 268,00 |
15.01.2025 | 14,00 | 15,07 | 14,00 | 15,07 | 7,84% | 288,00 |
14.01.2025 | 13,74 | 14,03 | 13,74 | 13,97 | 1,79% | 300,00 |
13.01.2025 | 13,30 | 13,73 | 13,21 | 13,73 | 0,04% | 3.289,00 |
10.01.2025 | 14,00 | 14,00 | 13,72 | 13,72 | -1,66% | 170,00 |
09.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,76% | 80,00 |
08.01.2025 | 14,29 | 14,29 | 14,20 | 14,20 | -1,80% | 300,00 |
07.01.2025 | 14,60 | 14,88 | 14,46 | 14,46 | -1,70% | 700,00 |
06.01.2025 | 14,80 | 14,80 | 14,50 | 14,71 | 2,87% | 498,00 |
03.01.2025 | 13,82 | 14,30 | 13,70 | 14,30 | 3,37% | 465,00 |
02.01.2025 | 14,78 | 14,78 | 13,50 | 13,84 | -8,73% | 586,00 |
30.12.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -1,30% | 2.500,00 |
27.12.2024 | 16,25 | 16,25 | 15,36 | 15,36 | 1,48% | 1.390,00 |
23.12.2024 | 14,96 | 15,14 | 14,96 | 15,14 | 1,97% | 200,00 |
21.12.2024 | 14,20 | 14,90 | 13,32 | 14,84 | 1,80% | 921,00 |
19.12.2024 | 14,90 | 15,31 | 14,58 | 14,58 | -10,02% | 1.439,00 |
18.12.2024 | 15,80 | 16,21 | 15,80 | 16,21 | 3,10% | 1.195,00 |
17.12.2024 | 16,41 | 16,41 | 15,72 | 15,72 | 1,56% | 230,00 |
13.12.2024 | 15,10 | 15,48 | 15,09 | 15,48 | 2,33% | 315,00 |
12.12.2024 | 15,01 | 15,37 | 15,01 | 15,12 | -0,38% | 800,00 |
11.12.2024 | 14,40 | 15,33 | 14,40 | 15,18 | 5,30% | 122,00 |
10.12.2024 | 14,70 | 14,70 | 14,42 | 14,42 | -3,33% | 120,00 |
09.12.2024 | 15,35 | 15,50 | 14,42 | 14,91 | -0,07% | 1.150,00 |
06.12.2024 | 14,90 | 14,92 | 13,97 | 14,92 | 0,07% | 840,00 |
05.12.2024 | 15,32 | 15,49 | 14,91 | 14,91 | -2,23% | 500,00 |
04.12.2024 | 15,12 | 15,58 | 15,12 | 15,25 | 0,75% | 450,00 |
03.12.2024 | 15,01 | 15,32 | 14,60 | 15,14 | -0,21% | 2.730,00 |
02.12.2024 | 15,60 | 15,74 | 15,13 | 15,17 | -2,74% | 2.700,00 |
29.11.2024 | 15,45 | 15,71 | 15,45 | 15,60 | 0,96% | 3.309,00 |
28.11.2024 | 15,31 | 15,54 | 15,30 | 15,45 | 1,40% | 2.106,00 |
27.11.2024 | 14,71 | 15,24 | 14,71 | 15,24 | 4,26% | 1.280,00 |
26.11.2024 | 14,81 | 14,81 | 14,62 | 14,62 | -2,38% | 50,00 |
25.11.2024 | 15,30 | 15,60 | 14,97 | 14,97 | 0,42% | 5.180,00 |
22.11.2024 | 14,41 | 14,91 | 14,41 | 14,91 | 2,73% | 819,00 |
21.11.2024 | 13,95 | 14,95 | 13,92 | 14,51 | 4,52% | 2.722,00 |
20.11.2024 | 13,85 | 14,11 | 13,71 | 13,89 | 4,53% | 592,00 |
19.11.2024 | 13,15 | 13,28 | 13,15 | 13,28 | 1,65% | 74,00 |
18.11.2024 | 13,01 | 13,13 | 13,01 | 13,07 | 0,85% | 605,00 |
15.11.2024 | 12,40 | 12,96 | 12,38 | 12,96 | 0,70% | 2.150,00 |
14.11.2024 | 12,90 | 12,99 | 12,75 | 12,87 | 0,44% | 223,00 |
13.11.2024 | 12,80 | 13,35 | 12,80 | 12,81 | -1,25% | 415,00 |
12.11.2024 | 13,25 | 13,35 | 12,09 | 12,97 | -1,35% | 1.835,00 |
11.11.2024 | 12,80 | 13,42 | 12,80 | 13,15 | 9,87% | 9.223,00 |
08.11.2024 | 11,00 | 11,97 | 11,00 | 11,97 | 8,68% | 1.100,00 |
07.11.2024 | 11,05 | 11,16 | 10,90 | 11,01 | 0,05% | 531,00 |
06.11.2024 | 11,60 | 11,60 | 11,00 | 11,01 | 5,34% | 1.478,00 |
05.11.2024 | 9,94 | 10,60 | 9,94 | 10,45 | 3,84% | 226,00 |
04.11.2024 | 10,00 | 10,12 | 9,99 | 10,06 | -0,10% | 1.037,00 |
01.11.2024 | 10,20 | 10,37 | 10,05 | 10,07 | -2,00% | 600,00 |
31.10.2024 | 10,20 | 10,35 | 10,20 | 10,28 | -0,70% | 2.810,00 |
30.10.2024 | 9,70 | 10,43 | 9,70 | 10,35 | 7,31% | 900,00 |
29.10.2024 | 10,26 | 10,95 | 9,15 | 9,65 | -6,56% | 1.580,00 |
28.10.2024 | 10,18 | 10,40 | 10,18 | 10,32 | 1,49% | 2.455,00 |
25.10.2024 | 10,17 | 10,17 | 10,17 | 10,17 | 1,11% | - |
24.10.2024 | 9,60 | 10,51 | 9,60 | 10,06 | 5,32% | 1.279,00 |
23.10.2024 | 9,65 | 9,80 | 9,55 | 9,55 | -2,35% | 850,00 |
22.10.2024 | 9,60 | 9,78 | 9,60 | 9,78 | 5,75% | 1.000,00 |
18.10.2024 | 8,98 | 9,25 | 8,98 | 9,25 | 1,87% | 85,00 |
17.10.2024 | 9,14 | 9,15 | 9,04 | 9,08 | -1,82% | 600,00 |
16.10.2024 | 9,37 | 9,37 | 9,13 | 9,25 | -1,28% | 166,00 |
15.10.2024 | 9,35 | 9,53 | 9,22 | 9,37 | 8,18% | 1.108,00 |
14.10.2024 | 8,20 | 8,82 | 8,20 | 8,66 | 5,11% | 260,00 |
11.10.2024 | 7,86 | 8,24 | 7,86 | 8,24 | 4,52% | 250,00 |
10.10.2024 | 7,77 | 7,94 | 7,77 | 7,88 | 0,99% | 350,00 |
09.10.2024 | 7,57 | 7,88 | 7,57 | 7,81 | 3,83% | 640,00 |
08.10.2024 | 7,52 | 7,52 | 7,52 | 7,52 | 0,41% | - |
07.10.2024 | 7,75 | 7,75 | 7,49 | 7,49 | -0,40% | 5.781,00 |
04.10.2024 | 7,10 | 7,59 | 7,10 | 7,52 | 7,63% | 871,00 |
03.10.2024 | 6,97 | 6,98 | 6,94 | 6,98 | 1,94% | - |
02.10.2024 | 6,85 | 6,85 | 6,85 | 6,85 | -0,44% | - |
01.10.2024 | 7,00 | 7,00 | 6,88 | 6,88 | -2,42% | - |
27.09.2024 | 6,95 | 7,07 | 6,95 | 7,05 | 1,79% | 730,00 |
26.09.2024 | 6,95 | 7,07 | 6,93 | 6,93 | -0,63% | 863,00 |
25.09.2024 | 7,05 | 7,25 | 6,86 | 6,97 | -2,50% | 10.264,00 |
23.09.2024 | 7,27 | 7,27 | 7,15 | 7,15 | -1,72% | - |
20.09.2024 | 7,24 | 7,28 | 7,23 | 7,28 | -0,64% | 439,00 |
19.09.2024 | 7,34 | 7,34 | 7,32 | 7,32 | 0,36% | - |
18.09.2024 | 7,23 | 7,31 | 7,23 | 7,30 | -0,01% | - |