22,645€
2,70%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 22,13 | 23,24 | 21,75 | 22,81 | 1,67% | 350,00 |
| 30.09.2025 | 23,55 | 23,56 | 21,81 | 22,44 | -4,81% | 900,00 |
| 29.09.2025 | 24,14 | 24,44 | 23,11 | 23,57 | -1,28% | 390,00 |
| 26.09.2025 | 23,94 | 24,51 | 23,49 | 23,87 | -1,53% | 66,00 |
| 25.09.2025 | 24,34 | 24,55 | 23,14 | 24,25 | 0,19% | 3.222,00 |
| 24.09.2025 | 24,76 | 25,33 | 24,10 | 24,20 | -2,47% | - |
| 23.09.2025 | 25,32 | 25,60 | 24,40 | 24,81 | -2,23% | 1.000,00 |
| 22.09.2025 | 25,70 | 25,77 | 24,55 | 25,38 | 1,10% | 510,00 |
| 19.09.2025 | 24,05 | 25,21 | 23,79 | 25,10 | 5,06% | 359,00 |
| 18.09.2025 | 23,23 | 24,30 | 22,99 | 23,89 | 4,03% | 442,00 |
| 17.09.2025 | 23,05 | 23,17 | 22,09 | 22,97 | -0,71% | 875,00 |
| 16.09.2025 | 23,60 | 23,81 | 22,50 | 23,13 | -0,78% | 3.616,00 |
| 15.09.2025 | 22,74 | 23,62 | 22,68 | 23,32 | 3,16% | 7.990,00 |
| 12.09.2025 | 22,30 | 22,77 | 21,99 | 22,60 | 0,44% | 727,00 |
| 11.09.2025 | 21,84 | 22,71 | 21,79 | 22,50 | 3,58% | 100,00 |
| 10.09.2025 | 22,04 | 22,92 | 21,70 | 21,72 | -2,54% | 999,00 |
| 09.09.2025 | 22,10 | 22,39 | 21,75 | 22,29 | 1,34% | 550,00 |
| 08.09.2025 | 21,72 | 22,16 | 21,27 | 22,00 | 0,65% | 474,00 |
| 05.09.2025 | 21,77 | 22,14 | 20,52 | 21,85 | 0,32% | 69,00 |
| 04.09.2025 | 21,01 | 22,01 | 20,75 | 21,78 | 3,66% | 1.500,00 |
| 03.09.2025 | 21,36 | 21,75 | 20,91 | 21,01 | -1,74% | 400,00 |
| 02.09.2025 | 21,72 | 21,85 | 20,32 | 21,39 | -1,54% | 3.995,00 |
| 01.09.2025 | 21,64 | 21,72 | 21,60 | 21,72 | -0,49% | - |
| 29.08.2025 | 22,32 | 22,66 | 21,53 | 21,83 | -2,13% | 702,00 |
| 28.08.2025 | 21,26 | 22,60 | 21,25 | 22,30 | 3,98% | 350,00 |
| 27.08.2025 | 22,38 | 22,38 | 21,31 | 21,45 | -2,59% | 720,00 |
| 26.08.2025 | 22,47 | 22,90 | 21,88 | 22,02 | -2,22% | 1.205,00 |
| 25.08.2025 | 21,65 | 22,73 | 21,20 | 22,52 | 5,59% | 1.190,00 |
| 22.08.2025 | 20,11 | 21,59 | 19,68 | 21,33 | 6,21% | 1.854,00 |
| 21.08.2025 | 19,38 | 20,18 | 19,09 | 20,08 | 3,93% | 1.095,00 |
| 20.08.2025 | 19,10 | 19,60 | 18,21 | 19,32 | -1,02% | - |
| 19.08.2025 | 20,68 | 21,40 | 19,42 | 19,52 | -5,95% | 844,00 |
| 18.08.2025 | 20,38 | 20,77 | 20,02 | 20,76 | 2,23% | 1.290,00 |
| 15.08.2025 | 20,05 | 20,39 | 19,31 | 20,30 | 1,58% | 283,00 |
| 14.08.2025 | 20,40 | 20,60 | 19,47 | 19,99 | -1,82% | 140,00 |
| 13.08.2025 | 20,50 | 20,93 | 19,72 | 20,36 | 0,42% | 174,00 |
| 12.08.2025 | 19,32 | 20,33 | 19,29 | 20,27 | 4,91% | - |
| 11.08.2025 | 19,10 | 19,94 | 18,67 | 19,33 | 1,87% | 4.150,00 |
| 08.08.2025 | 19,03 | 19,40 | 18,82 | 18,97 | 0,11% | 384,00 |
| 07.08.2025 | 18,46 | 19,30 | 18,39 | 18,95 | 2,99% | 465,00 |
| 06.08.2025 | 18,49 | 18,55 | 18,09 | 18,40 | -1,13% | - |
| 05.08.2025 | 19,01 | 19,35 | 18,35 | 18,61 | -1,38% | 560,00 |
| 04.08.2025 | 18,41 | 18,88 | 17,88 | 18,87 | 2,90% | 1.799,00 |
| 01.08.2025 | 19,46 | 19,52 | 17,73 | 18,34 | -7,29% | 540,00 |
| 31.07.2025 | 19,60 | 20,94 | 19,49 | 19,78 | 3,16% | 2.044,00 |
| 30.07.2025 | 18,06 | 19,19 | 17,66 | 19,18 | -1,20% | 445,00 |
| 29.07.2025 | 18,09 | 21,79 | 17,81 | 19,41 | 7,00% | 3.649,00 |
| 28.07.2025 | 18,23 | 18,41 | 17,83 | 18,14 | 0,50% | 886,00 |
| 25.07.2025 | 18,37 | 18,42 | 17,98 | 18,05 | -1,37% | - |
| 24.07.2025 | 18,34 | 18,71 | 18,16 | 18,30 | -0,07% | 100,00 |
| 23.07.2025 | 17,96 | 18,39 | 17,78 | 18,31 | 2,58% | - |
| 22.07.2025 | 17,89 | 18,00 | 16,89 | 17,85 | -1,38% | 2.739,00 |
| 21.07.2025 | 18,78 | 19,14 | 17,97 | 18,10 | -3,59% | 400,00 |
| 18.07.2025 | 19,05 | 19,58 | 18,36 | 18,77 | -1,47% | 1.112,00 |
| 17.07.2025 | 18,33 | 19,15 | 18,30 | 19,05 | 3,61% | 600,00 |
| 16.07.2025 | 17,87 | 18,68 | 17,73 | 18,39 | 1,79% | 3.554,00 |
| 15.07.2025 | 18,21 | 18,58 | 17,92 | 18,06 | -1,25% | 30,00 |
| 14.07.2025 | 18,25 | 18,57 | 17,47 | 18,29 | 0,89% | 1.083,00 |
| 11.07.2025 | 18,01 | 18,80 | 17,62 | 18,13 | 1,10% | 100,00 |
| 10.07.2025 | 17,14 | 18,28 | 17,06 | 17,93 | 3,92% | - |
| 09.07.2025 | 17,18 | 17,33 | 16,72 | 17,26 | 1,39% | - |
| 08.07.2025 | 16,58 | 17,88 | 16,58 | 17,02 | 3,61% | 492,00 |
| 07.07.2025 | 15,73 | 16,47 | 15,58 | 16,43 | 4,73% | - |
| 04.07.2025 | 15,69 | 15,80 | 15,65 | 15,69 | -0,53% | 474,00 |
| 03.07.2025 | 15,48 | 15,86 | 15,27 | 15,77 | 2,58% | 1.000,00 |
| 02.07.2025 | 15,00 | 15,56 | 14,83 | 15,37 | 2,79% | - |
| 01.07.2025 | 15,75 | 15,89 | 14,66 | 14,96 | -3,22% | 20,00 |
| 30.06.2025 | 14,96 | 16,12 | 14,92 | 15,45 | 5,33% | 3.220,00 |
| 27.06.2025 | 14,41 | 14,96 | 14,35 | 14,67 | 2,37% | 300,00 |
| 26.06.2025 | 13,79 | 14,35 | 13,75 | 14,33 | 3,93% | - |
| 25.06.2025 | 13,71 | 14,06 | 13,67 | 13,79 | 1,00% | 200,00 |
| 24.06.2025 | 13,57 | 13,73 | 13,34 | 13,65 | 2,88% | - |
| 23.06.2025 | 13,08 | 13,35 | 12,71 | 13,27 | 0,58% | - |
| 20.06.2025 | 13,27 | 13,61 | 13,01 | 13,20 | -0,70% | 1.100,00 |
| 19.06.2025 | 13,25 | 13,35 | 13,07 | 13,29 | -0,76% | 1.060,00 |
| 18.06.2025 | 12,65 | 13,46 | 12,50 | 13,39 | 6,68% | - |
| 17.06.2025 | 12,72 | 12,91 | 12,37 | 12,55 | -2,75% | 1.000,00 |
| 16.06.2025 | 12,19 | 12,92 | 12,19 | 12,91 | 5,84% | - |
| 13.06.2025 | 12,36 | 12,77 | 12,08 | 12,20 | -5,28% | 60,00 |
| 12.06.2025 | 13,03 | 13,13 | 12,62 | 12,88 | -1,87% | - |
| 11.06.2025 | 12,58 | 13,22 | 12,50 | 13,12 | 4,15% | 130,00 |
| 10.06.2025 | 12,40 | 12,68 | 12,20 | 12,60 | 2,03% | - |
| 09.06.2025 | 12,47 | 12,74 | 12,24 | 12,35 | -1,21% | - |
| 06.06.2025 | 12,00 | 12,72 | 12,00 | 12,50 | 4,47% | 250,00 |
| 05.06.2025 | 11,75 | 12,55 | 11,72 | 11,96 | 1,40% | - |
| 04.06.2025 | 12,06 | 12,09 | 11,59 | 11,80 | -1,77% | 950,00 |
| 03.06.2025 | 11,99 | 12,19 | 11,84 | 12,01 | 0,53% | 900,00 |
| 02.06.2025 | 11,69 | 11,96 | 11,45 | 11,95 | 1,99% | - |
| 30.05.2025 | 11,57 | 11,73 | 11,32 | 11,72 | 1,15% | 1.400,00 |
| 29.05.2025 | 12,24 | 12,30 | 11,48 | 11,58 | -1,79% | - |
| 28.05.2025 | 11,82 | 11,92 | 11,63 | 11,79 | -0,25% | 1.054,00 |
| 27.05.2025 | 11,86 | 11,91 | 11,52 | 11,82 | -0,30% | 70,00 |
| 26.05.2025 | 11,75 | 11,88 | 11,68 | 11,86 | 2,99% | - |
| 23.05.2025 | 11,66 | 11,70 | 11,15 | 11,52 | -1,35% | 86,00 |
| 22.05.2025 | 11,28 | 11,79 | 11,10 | 11,67 | 3,35% | - |
| 21.05.2025 | 11,65 | 11,75 | 11,21 | 11,30 | -3,95% | 130,00 |
| 20.05.2025 | 12,20 | 12,27 | 11,70 | 11,76 | -3,77% | 44,00 |
| 19.05.2025 | 12,15 | 12,37 | 11,73 | 12,22 | -2,16% | 150,00 |
| 16.05.2025 | 12,14 | 12,55 | 12,08 | 12,49 | 2,98% | 1.800,00 |
| 15.05.2025 | 12,42 | 12,47 | 11,88 | 12,13 | -3,35% | - |