20,688€
4,62%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 20,38 | 20,77 | 20,02 | 20,68 | 1,85% | 800,00 |
| 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% | - |
| 14.05.2025 | 12,86 | 13,17 | 12,45 | 12,55 | -1,77% | - |
| 13.05.2025 | 12,67 | 12,97 | 12,48 | 12,78 | 0,89% | 225,00 |
| 12.05.2025 | 12,08 | 12,86 | 11,93 | 12,66 | 8,19% | 1.605,00 |
| 09.05.2025 | 11,84 | 11,99 | 11,43 | 11,70 | -0,94% | - |
| 08.05.2025 | 11,65 | 12,05 | 11,58 | 11,81 | 2,70% | - |
| 07.05.2025 | 11,38 | 11,68 | 11,02 | 11,50 | 2,80% | 537,00 |
| 06.05.2025 | 11,33 | 11,34 | 10,92 | 11,19 | -1,43% | 5.160,00 |
| 05.05.2025 | 11,14 | 11,55 | 10,88 | 11,35 | 1,09% | 7.000,00 |
| 02.05.2025 | 11,30 | 11,39 | 10,90 | 11,23 | 1,92% | 746,00 |
| 30.04.2025 | 11,55 | 11,62 | 10,57 | 11,02 | -5,53% | - |
| 29.04.2025 | 11,65 | 12,74 | 11,58 | 11,66 | 0,88% | 5.120,00 |
| 28.04.2025 | 11,38 | 11,80 | 11,18 | 11,56 | 1,92% | 13.880,00 |
| 25.04.2025 | 11,06 | 11,50 | 10,74 | 11,34 | 5,04% | - |
| 24.04.2025 | 10,39 | 10,86 | 9,97 | 10,80 | 4,25% | 5.350,00 |
| 23.04.2025 | 10,35 | 10,89 | 10,26 | 10,36 | 5,11% | - |
| 22.04.2025 | 9,32 | 9,99 | 9,32 | 9,86 | 2,02% | 200,00 |
| 17.04.2025 | 9,48 | 9,75 | 9,31 | 9,66 | 3,24% | - |
| 16.04.2025 | 9,35 | 9,59 | 9,14 | 9,36 | -3,56% | - |
| 15.04.2025 | 9,42 | 9,78 | 9,42 | 9,70 | 1,86% | - |
| 14.04.2025 | 9,89 | 9,93 | 9,25 | 9,53 | 1,01% | 3.365,00 |
| 11.04.2025 | 9,43 | 9,72 | 8,85 | 9,43 | 0,51% | 2.000,00 |
| 10.04.2025 | 10,11 | 10,25 | 9,06 | 9,38 | -9,88% | 1.056,00 |
| 09.04.2025 | 8,10 | 10,67 | 8,10 | 10,41 | 20,12% | 84.600,00 |
| 08.04.2025 | 9,15 | 9,66 | 8,41 | 8,67 | -3,92% | 300,00 |
| 07.04.2025 | 8,20 | 9,72 | 7,60 | 9,02 | 3,20% | 1.095,00 |
| 04.04.2025 | 9,48 | 9,67 | 8,10 | 8,74 | -9,30% | 2.900,00 |
| 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 |