15,478€
1,52%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 15,45 | 15,75 | 15,15 | 15,35 | -0,86% | 1.350,00 |
| 28.01.2025 | 15,50 | 15,62 | 14,54 | 15,49 | 1,04% | 4.420,00 |
| 27.01.2025 | 16,80 | 17,38 | 14,25 | 15,33 | -10,21% | 5.465,00 |
| 24.01.2025 | 17,31 | 17,62 | 16,98 | 17,07 | -1,35% | 590,00 |
| 23.01.2025 | 16,80 | 17,55 | 16,52 | 17,30 | 2,51% | 1.065,00 |
| 22.01.2025 | 17,37 | 17,50 | 16,50 | 16,88 | -1,72% | 1.282,00 |
| 21.01.2025 | 16,68 | 17,39 | 16,14 | 17,17 | 3,09% | 194,00 |
| 20.01.2025 | 16,17 | 16,83 | 16,17 | 16,66 | 3,77% | 10.810,00 |
| 17.01.2025 | 15,80 | 16,24 | 15,52 | 16,05 | 1,54% | 1.600,00 |
| 16.01.2025 | 15,28 | 15,97 | 15,10 | 15,81 | 4,98% | 408,00 |
| 15.01.2025 | 14,14 | 15,10 | 14,06 | 15,06 | 7,10% | 476,00 |
| 14.01.2025 | 13,88 | 14,46 | 13,78 | 14,06 | 2,06% | 700,00 |
| 13.01.2025 | 13,78 | 13,84 | 13,19 | 13,78 | -0,22% | 3.889,00 |
| 10.01.2025 | 14,10 | 14,10 | 13,44 | 13,81 | -1,88% | 340,00 |
| 09.01.2025 | 14,09 | 14,20 | 14,07 | 14,07 | -0,26% | 80,00 |
| 08.01.2025 | 14,42 | 14,50 | 13,85 | 14,11 | -2,01% | 300,00 |
| 07.01.2025 | 14,70 | 15,06 | 14,16 | 14,40 | -2,14% | 700,00 |
| 06.01.2025 | 14,54 | 14,96 | 14,31 | 14,71 | 2,22% | 431,00 |
| 03.01.2025 | 13,73 | 14,41 | 13,68 | 14,40 | 4,50% | 505,00 |
| 02.01.2025 | 14,87 | 14,88 | 13,36 | 13,78 | -8,04% | 726,00 |
| 30.12.2024 | 15,26 | 15,26 | 14,96 | 14,98 | -2,24% | 2.500,00 |
| 27.12.2024 | 16,02 | 16,20 | 15,14 | 15,32 | 2,04% | 1.390,00 |
| 23.12.2024 | 14,89 | 15,39 | 14,60 | 15,02 | 1,98% | 200,00 |
| 20.12.2024 | 14,38 | 14,96 | 13,40 | 14,72 | 1,73% | 921,00 |
| 19.12.2024 | 14,96 | 15,38 | 14,34 | 14,47 | -1,47% | 1.439,00 |
| 18.12.2024 | 15,70 | 16,39 | 14,43 | 14,69 | -7,49% | 1.195,00 |
| 17.12.2024 | 16,41 | 16,59 | 15,34 | 15,88 | -1,11% | 330,00 |
| 16.12.2024 | 15,45 | 16,21 | 15,42 | 16,06 | 3,70% | 1.245,00 |
| 13.12.2024 | 15,25 | 15,63 | 15,04 | 15,49 | 1,91% | 390,00 |
| 12.12.2024 | 15,15 | 15,71 | 14,90 | 15,20 | 0,00% | 2.900,00 |
| 11.12.2024 | 14,60 | 15,26 | 14,39 | 15,20 | 4,71% | 244,00 |
| 10.12.2024 | 14,75 | 15,35 | 14,34 | 14,51 | -1,58% | 190,00 |
| 09.12.2024 | 15,28 | 15,54 | 14,40 | 14,74 | -2,74% | 650,00 |
| 06.12.2024 | 14,88 | 15,26 | 13,99 | 15,16 | 2,50% | 840,00 |
| 05.12.2024 | 15,49 | 15,49 | 14,71 | 14,79 | -4,81% | 800,00 |
| 04.12.2024 | 15,22 | 15,61 | 15,12 | 15,54 | 2,80% | 800,00 |
| 03.12.2024 | 15,16 | 15,39 | 14,69 | 15,12 | -0,22% | 3.030,00 |
| 02.12.2024 | 15,80 | 15,87 | 15,02 | 15,15 | -2,33% | 3.700,00 |
| 29.11.2024 | 15,32 | 15,77 | 15,29 | 15,51 | 0,85% | 3.309,00 |
| 28.11.2024 | 15,33 | 15,55 | 15,13 | 15,38 | 0,76% | 2.506,00 |
| 27.11.2024 | 14,78 | 15,29 | 14,69 | 15,26 | 3,23% | 2.360,00 |
| 26.11.2024 | 14,95 | 15,11 | 14,56 | 14,78 | -1,10% | 100,00 |
| 25.11.2024 | 15,12 | 15,62 | 14,79 | 14,95 | -0,17% | 5.524,00 |
| 22.11.2024 | 14,36 | 15,18 | 14,34 | 14,97 | 4,51% | 1.569,00 |
| 21.11.2024 | 13,84 | 14,86 | 13,81 | 14,33 | 2,97% | 3.122,00 |
| 20.11.2024 | 13,73 | 14,16 | 13,53 | 13,92 | 2,26% | 753,00 |
| 19.11.2024 | 13,17 | 13,67 | 12,90 | 13,61 | 3,51% | 74,00 |
| 18.11.2024 | 13,00 | 13,58 | 12,92 | 13,15 | 1,49% | 605,00 |
| 15.11.2024 | 12,57 | 13,05 | 12,29 | 12,95 | 1,66% | 2.450,00 |
| 14.11.2024 | 12,91 | 13,16 | 12,34 | 12,74 | -0,36% | 623,00 |
| 13.11.2024 | 12,82 | 13,45 | 12,65 | 12,79 | -1,68% | 865,00 |
| 12.11.2024 | 13,22 | 13,38 | 12,20 | 13,01 | -1,89% | 1.935,00 |
| 11.11.2024 | 12,28 | 13,60 | 12,27 | 13,26 | 9,32% | 9.236,00 |
| 08.11.2024 | 11,04 | 12,15 | 10,96 | 12,13 | 10,14% | 2.100,00 |
| 07.11.2024 | 11,12 | 11,27 | 10,93 | 11,01 | 0,13% | 831,00 |
| 06.11.2024 | 11,25 | 11,75 | 10,85 | 11,00 | 5,23% | 1.878,00 |
| 05.11.2024 | 10,03 | 10,63 | 9,98 | 10,45 | 4,12% | 426,00 |
| 04.11.2024 | 10,11 | 10,24 | 9,76 | 10,04 | -1,58% | 1.111,00 |
| 01.11.2024 | 10,22 | 10,42 | 9,95 | 10,20 | -0,57% | 1.300,00 |
| 31.10.2024 | 10,34 | 10,45 | 9,98 | 10,26 | 0,49% | 4.770,00 |
| 30.10.2024 | 9,67 | 10,58 | 9,60 | 10,21 | 4,94% | 1.100,00 |
| 29.10.2024 | 10,34 | 11,10 | 9,05 | 9,73 | -6,16% | 3.640,00 |
| 28.10.2024 | 10,24 | 10,45 | 10,16 | 10,36 | 1,84% | 2.460,00 |
| 25.10.2024 | 10,10 | 10,53 | 10,06 | 10,18 | 0,85% | - |
| 24.10.2024 | 9,66 | 10,49 | 9,64 | 10,09 | 4,48% | 1.378,00 |
| 23.10.2024 | 9,77 | 9,96 | 9,44 | 9,66 | -1,42% | 1.000,00 |
| 22.10.2024 | 9,64 | 9,84 | 9,52 | 9,80 | 1,82% | 3.000,00 |
| 21.10.2024 | 9,44 | 9,77 | 9,33 | 9,62 | 2,72% | 900,00 |
| 18.10.2024 | 9,11 | 9,37 | 9,02 | 9,37 | 2,71% | 170,00 |
| 17.10.2024 | 9,25 | 9,32 | 8,87 | 9,12 | -1,34% | 900,00 |
| 16.10.2024 | 9,38 | 9,50 | 9,11 | 9,24 | -1,10% | 406,00 |
| 15.10.2024 | 9,21 | 9,61 | 9,12 | 9,35 | 1,45% | 1.208,00 |
| 14.10.2024 | 8,26 | 9,23 | 8,25 | 9,21 | 11,84% | 260,00 |
| 11.10.2024 | 7,89 | 8,28 | 7,83 | 8,24 | 4,42% | - |
| 10.10.2024 | 7,83 | 8,03 | 7,73 | 7,89 | 0,45% | 1.400,00 |
| 09.10.2024 | 7,65 | 7,93 | 7,58 | 7,85 | 2,44% | 1.030,00 |
| 08.10.2024 | 7,50 | 7,84 | 7,45 | 7,67 | 1,64% | - |
| 07.10.2024 | 7,64 | 7,76 | 7,43 | 7,54 | -1,28% | 6.262,00 |
| 04.10.2024 | 7,10 | 7,65 | 7,10 | 7,64 | 7,39% | 1.742,00 |
| 03.10.2024 | 7,04 | 7,12 | 6,95 | 7,11 | 0,97% | - |
| 02.10.2024 | 6,90 | 7,09 | 6,79 | 7,05 | 2,13% | - |
| 01.10.2024 | 7,05 | 7,15 | 6,87 | 6,90 | -2,35% | - |
| 30.09.2024 | 7,12 | 7,22 | 6,98 | 7,07 | -0,86% | 14,00 |
| 27.09.2024 | 6,95 | 7,24 | 6,90 | 7,13 | 2,59% | 1.010,00 |
| 26.09.2024 | 7,00 | 7,07 | 6,88 | 6,95 | 0,04% | 1.726,00 |
| 25.09.2024 | 6,99 | 7,06 | 6,92 | 6,94 | -1,03% | 1.168,00 |
| 24.09.2024 | 7,13 | 7,21 | 6,78 | 7,02 | -1,63% | 11.161,00 |
| 23.09.2024 | 7,29 | 7,32 | 7,12 | 7,13 | -1,07% | - |
| 20.09.2024 | 7,33 | 7,38 | 7,18 | 7,21 | -1,83% | 878,00 |
| 19.09.2024 | 7,45 | 7,60 | 7,31 | 7,34 | 0,59% | - |
| 18.09.2024 | 7,31 | 7,62 | 7,24 | 7,30 | -0,03% | - |
| 17.09.2024 | 7,28 | 7,45 | 7,24 | 7,30 | 0,87% | - |
| 16.09.2024 | 7,03 | 7,26 | 6,86 | 7,24 | 3,67% | 2.250,00 |
| 13.09.2024 | 6,75 | 7,01 | 6,72 | 6,98 | 3,67% | - |
| 12.09.2024 | 6,61 | 6,81 | 6,56 | 6,74 | 1,43% | - |
| 11.09.2024 | 6,33 | 6,68 | 6,30 | 6,64 | 3,78% | - |
| 10.09.2024 | 6,46 | 6,52 | 6,12 | 6,40 | -0,47% | 300,00 |
| 09.09.2024 | 6,33 | 6,53 | 6,29 | 6,43 | 1,74% | - |
| 06.09.2024 | 6,56 | 6,69 | 6,25 | 6,32 | -3,44% | - |
| 05.09.2024 | 6,77 | 6,89 | 6,53 | 6,54 | -3,17% | - |