8,623€
-10,34%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,48 | 9,67 | 8,10 | 8,55 | -11,33% | 800,00 |
| 03.04.2025 | 10,66 | 10,66 | 9,56 | 9,64 | -15,02% | 480,00 |
| 02.04.2025 | 11,06 | 11,51 | 10,61 | 11,34 | 2,77% | - |
| 01.04.2025 | 10,64 | 11,28 | 10,60 | 11,03 | 2,65% | - |
| 31.03.2025 | 10,41 | 10,85 | 10,14 | 10,75 | -1,04% | 300,00 |
| 28.03.2025 | 11,31 | 11,33 | 10,76 | 10,86 | -3,95% | 450,00 |
| 27.03.2025 | 11,93 | 12,00 | 11,12 | 11,31 | -6,63% | 1.015,00 |
| 26.03.2025 | 12,52 | 12,62 | 12,02 | 12,11 | -3,64% | - |
| 25.03.2025 | 12,67 | 12,87 | 12,37 | 12,57 | -0,86% | 12,00 |
| 24.03.2025 | 12,16 | 12,78 | 12,07 | 12,68 | 6,51% | 3.721,00 |
| 21.03.2025 | 11,66 | 11,97 | 11,39 | 11,90 | 1,94% | - |
| 20.03.2025 | 11,91 | 11,99 | 11,39 | 11,68 | -0,17% | 500,00 |
| 19.03.2025 | 10,95 | 11,88 | 10,92 | 11,70 | 7,12% | - |
| 18.03.2025 | 11,35 | 11,35 | 10,79 | 10,92 | -3,23% | 10,00 |
| 17.03.2025 | 11,11 | 11,41 | 10,92 | 11,28 | 1,61% | 290,00 |
| 14.03.2025 | 10,67 | 11,14 | 10,60 | 11,11 | 5,28% | - |
| 13.03.2025 | 10,86 | 11,23 | 10,41 | 10,55 | -3,86% | 4.850,00 |
| 12.03.2025 | 10,48 | 11,14 | 10,33 | 10,97 | 5,83% | 1.203,00 |
| 11.03.2025 | 10,13 | 10,54 | 9,87 | 10,37 | 0,93% | 850,00 |
| 10.03.2025 | 11,58 | 11,62 | 10,11 | 10,27 | -11,40% | 1.109,00 |
| 07.03.2025 | 11,45 | 11,66 | 10,86 | 11,59 | 0,49% | 260,00 |
| 06.03.2025 | 12,42 | 12,42 | 11,46 | 11,54 | -7,32% | 2.240,00 |
| 05.03.2025 | 12,60 | 12,61 | 11,92 | 12,45 | 0,93% | - |
| 04.03.2025 | 12,85 | 12,89 | 11,61 | 12,33 | -4,64% | 2.740,00 |
| 03.03.2025 | 13,98 | 14,21 | 12,80 | 12,93 | -7,24% | 240,00 |
| 28.02.2025 | 13,59 | 13,98 | 13,11 | 13,94 | 3,14% | 340,00 |
| 27.02.2025 | 13,89 | 14,21 | 13,44 | 13,52 | -2,00% | 268,00 |
| 26.02.2025 | 13,41 | 14,06 | 13,34 | 13,79 | 4,33% | 620,00 |
| 25.02.2025 | 13,61 | 13,63 | 12,73 | 13,22 | -3,67% | 5.911,00 |
| 24.02.2025 | 14,21 | 14,28 | 13,15 | 13,73 | -2,09% | 1.112,00 |
| 21.02.2025 | 14,82 | 14,99 | 13,90 | 14,02 | -5,34% | 150,00 |
| 20.02.2025 | 15,34 | 15,45 | 14,44 | 14,81 | -4,61% | 2.115,00 |
| 19.02.2025 | 16,26 | 16,33 | 15,44 | 15,53 | -3,17% | 975,00 |
| 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 |