18,255€
3,98%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 18,27 | 18,34 | 18,13 | 18,23 | 3,88% | - |
| 06.02.2026 | 16,12 | 17,90 | 16,05 | 17,55 | 6,73% | 18.844,00 |
| 05.02.2026 | 17,49 | 17,54 | 16,28 | 16,44 | -6,38% | 18.092,00 |
| 04.02.2026 | 18,41 | 18,55 | 17,02 | 17,56 | -4,35% | 5.344,00 |
| 03.02.2026 | 19,22 | 19,79 | 17,81 | 18,36 | -1,99% | 8.880,00 |
| 02.02.2026 | 18,40 | 19,29 | 18,38 | 18,73 | -2,52% | 15.583,00 |
| 30.01.2026 | 20,58 | 22,06 | 18,82 | 19,21 | -5,80% | 10.759,00 |
| 29.01.2026 | 20,72 | 20,98 | 20,16 | 20,40 | -1,02% | 34.892,00 |
| 28.01.2026 | 21,36 | 21,54 | 20,61 | 20,61 | -2,59% | 2.810,00 |
| 27.01.2026 | 21,89 | 21,99 | 21,05 | 21,16 | -2,89% | 3.200,00 |
| 26.01.2026 | 21,80 | 22,22 | 21,59 | 21,79 | -0,40% | 1.584,00 |
| 23.01.2026 | 22,32 | 22,32 | 21,67 | 21,87 | -1,53% | 17.334,00 |
| 22.01.2026 | 22,18 | 22,51 | 22,15 | 22,21 | 0,85% | 3.210,00 |
| 21.01.2026 | 21,83 | 22,21 | 21,33 | 22,03 | 1,06% | 4.446,00 |
| 20.01.2026 | 21,77 | 22,45 | 21,24 | 21,79 | -0,77% | 10.126,00 |
| 19.01.2026 | 22,15 | 22,17 | 21,51 | 21,96 | -2,33% | 64.025,00 |
| 16.01.2026 | 22,96 | 23,10 | 22,43 | 22,49 | -1,32% | 6.080,00 |
| 15.01.2026 | 22,85 | 23,53 | 22,60 | 22,79 | -0,40% | 20.216,00 |
| 14.01.2026 | 23,32 | 23,33 | 22,25 | 22,88 | -1,58% | 3.850,00 |
| 13.01.2026 | 22,90 | 23,35 | 22,54 | 23,25 | 1,99% | 1.833,00 |
| 12.01.2026 | 23,07 | 24,03 | 22,45 | 22,80 | -3,22% | 13.475,00 |
| 09.01.2026 | 23,70 | 24,40 | 23,42 | 23,55 | -1,06% | 3.833,00 |
| 08.01.2026 | 23,00 | 24,05 | 22,80 | 23,81 | 2,87% | 17.689,00 |
| 07.01.2026 | 23,07 | 23,26 | 22,58 | 23,14 | 0,28% | 3.364,00 |
| 06.01.2026 | 25,06 | 25,08 | 22,27 | 23,08 | -7,68% | 14.109,00 |
| 05.01.2026 | 23,55 | 25,48 | 23,55 | 25,00 | 6,69% | 1.898,00 |
| 02.01.2026 | 22,55 | 23,48 | 21,98 | 23,43 | 2,91% | 2.365,00 |
| 30.12.2025 | 22,72 | 22,82 | 22,64 | 22,77 | -0,46% | - |
| 29.12.2025 | 22,90 | 23,35 | 22,59 | 22,87 | -1,04% | 250,00 |
| 23.12.2025 | 23,21 | 23,23 | 22,71 | 23,11 | -0,64% | 71,00 |
| 22.12.2025 | 23,46 | 23,80 | 23,06 | 23,26 | 0,71% | 2.178,00 |
| 19.12.2025 | 22,47 | 23,35 | 22,25 | 23,10 | 2,96% | 18,00 |
| 18.12.2025 | 21,61 | 22,79 | 21,59 | 22,43 | 4,68% | - |
| 17.12.2025 | 22,66 | 22,94 | 21,40 | 21,43 | -1,67% | 185,00 |
| 16.12.2025 | 21,51 | 22,66 | 21,51 | 21,80 | -1,51% | 540,00 |
| 15.12.2025 | 23,22 | 23,46 | 21,96 | 22,13 | -4,69% | - |
| 12.12.2025 | 23,10 | 23,40 | 22,31 | 23,22 | 1,43% | - |
| 11.12.2025 | 22,89 | 23,21 | 22,61 | 22,89 | -1,40% | 660,00 |
| 10.12.2025 | 23,10 | 23,81 | 22,67 | 23,22 | 1,22% | 450,00 |
| 09.12.2025 | 23,57 | 23,64 | 22,91 | 22,94 | -3,72% | 593,00 |
| 08.12.2025 | 23,70 | 23,96 | 23,21 | 23,82 | -0,20% | 1.019,00 |
| 05.12.2025 | 23,96 | 24,00 | 23,12 | 23,87 | -6,16% | 982,00 |
| 04.12.2025 | 24,98 | 25,51 | 24,33 | 25,44 | 1,80% | 730,00 |
| 03.12.2025 | 25,54 | 25,77 | 24,90 | 24,99 | -2,82% | - |
| 02.12.2025 | 24,98 | 26,31 | 24,88 | 25,71 | 1,72% | 2.253,00 |
| 01.12.2025 | 24,90 | 25,57 | 24,65 | 25,28 | -1,33% | 1.244,00 |
| 28.11.2025 | 24,84 | 25,76 | 24,50 | 25,62 | 3,73% | - |
| 27.11.2025 | 24,56 | 24,70 | 24,49 | 24,70 | -0,02% | 414,00 |
| 26.11.2025 | 24,52 | 25,30 | 24,40 | 24,70 | 0,78% | 46,00 |
| 25.11.2025 | 23,66 | 24,61 | 23,03 | 24,51 | 9,93% | - |
| 24.11.2025 | 22,20 | 24,01 | 21,93 | 22,30 | 1,57% | 500,00 |
| 21.11.2025 | 21,25 | 22,11 | 20,45 | 21,95 | -0,81% | 360,00 |
| 20.11.2025 | 24,39 | 24,89 | 21,41 | 22,13 | -4,71% | 2.000,00 |
| 19.11.2025 | 22,52 | 23,29 | 22,11 | 23,23 | 0,48% | 11,00 |
| 18.11.2025 | 22,60 | 23,30 | 22,11 | 23,12 | 0,27% | 1.200,00 |
| 17.11.2025 | 24,20 | 24,64 | 22,88 | 23,05 | -3,56% | 230,00 |
| 14.11.2025 | 24,17 | 25,11 | 22,65 | 23,90 | -2,15% | 545,00 |
| 13.11.2025 | 28,05 | 28,05 | 24,10 | 24,43 | -12,19% | 190,00 |
| 12.11.2025 | 26,75 | 28,34 | 26,64 | 27,82 | 4,50% | 828,00 |
| 11.11.2025 | 26,32 | 26,78 | 25,64 | 26,62 | 0,45% | 135,00 |
| 10.11.2025 | 24,95 | 26,89 | 24,85 | 26,51 | 12,34% | 6.309,00 |
| 07.11.2025 | 23,90 | 24,04 | 22,11 | 23,59 | -1,61% | 7.673,00 |
| 06.11.2025 | 25,99 | 26,84 | 23,90 | 23,98 | -8,73% | 8.373,00 |
| 05.11.2025 | 25,48 | 26,43 | 25,27 | 26,27 | 2,49% | 137,00 |
| 04.11.2025 | 26,08 | 26,81 | 24,91 | 25,64 | -2,97% | 1.005,00 |
| 03.11.2025 | 25,86 | 27,12 | 25,40 | 26,42 | 2,78% | 485,00 |
| 31.10.2025 | 25,70 | 25,98 | 24,64 | 25,71 | 1,09% | 807,00 |
| 30.10.2025 | 26,31 | 26,73 | 25,00 | 25,43 | -3,47% | 1.152,00 |
| 29.10.2025 | 27,18 | 27,99 | 25,95 | 26,34 | -2,32% | 2.637,00 |
| 28.10.2025 | 26,50 | 27,52 | 24,60 | 26,97 | 4,03% | 737,00 |
| 27.10.2025 | 25,80 | 26,06 | 25,09 | 25,92 | 3,22% | 2.647,00 |
| 24.10.2025 | 24,40 | 25,70 | 24,27 | 25,12 | 3,91% | 423,00 |
| 23.10.2025 | 23,33 | 24,67 | 23,20 | 24,17 | 1,34% | 42,00 |
| 22.10.2025 | 24,53 | 24,92 | 22,66 | 23,85 | -4,97% | 50,00 |
| 21.10.2025 | 24,71 | 25,11 | 24,27 | 25,10 | 1,92% | 107,00 |
| 20.10.2025 | 23,23 | 24,64 | 23,23 | 24,63 | 8,12% | 697,00 |
| 17.10.2025 | 22,01 | 22,80 | 21,46 | 22,78 | -1,58% | 537,00 |
| 16.10.2025 | 24,12 | 24,30 | 23,14 | 23,14 | -3,56% | 155,00 |
| 15.10.2025 | 23,93 | 24,81 | 23,93 | 24,00 | 0,59% | 834,00 |
| 14.10.2025 | 23,06 | 23,95 | 22,80 | 23,86 | 1,10% | 1.077,00 |
| 13.10.2025 | 23,60 | 23,76 | 23,19 | 23,60 | 5,03% | 827,00 |
| 10.10.2025 | 24,78 | 25,17 | 22,47 | 22,47 | -6,90% | 776,00 |
| 09.10.2025 | 24,11 | 24,11 | 24,16 | 24,13 | 0,58% | - |
| 07.10.2025 | 22,67 | 24,34 | 22,67 | 23,99 | 5,68% | 700,00 |
| 06.10.2025 | 21,76 | 23,10 | 21,71 | 22,70 | 7,15% | 708,00 |
| 03.10.2025 | 21,99 | 21,99 | 21,19 | 21,19 | -4,49% | 100,00 |
| 02.10.2025 | 22,03 | 22,41 | 21,94 | 22,18 | 1,26% | 2.574,00 |
| 01.10.2025 | 21,95 | 22,10 | 21,85 | 21,91 | -0,66% | 350,00 |
| 30.09.2025 | 23,42 | 23,42 | 22,05 | 22,05 | -6,17% | 900,00 |
| 29.09.2025 | 24,01 | 24,01 | 23,38 | 23,50 | -1,63% | 390,00 |
| 26.09.2025 | 23,78 | 23,89 | 23,72 | 23,89 | -1,30% | 39,00 |
| 25.09.2025 | 24,21 | 24,45 | 23,12 | 24,21 | -1,63% | 3.222,00 |
| 24.09.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 0,08% | - |
| 23.09.2025 | 25,14 | 25,53 | 24,59 | 24,59 | -2,77% | 1.000,00 |
| 22.09.2025 | 25,61 | 25,66 | 25,29 | 25,29 | 0,72% | 514,00 |
| 19.09.2025 | 23,96 | 25,11 | 23,96 | 25,11 | 4,11% | 359,00 |
| 18.09.2025 | 23,01 | 24,12 | 23,01 | 24,12 | 6,02% | 442,00 |
| 17.09.2025 | 23,01 | 23,04 | 22,75 | 22,75 | -1,58% | 875,00 |
| 16.09.2025 | 23,51 | 23,81 | 22,68 | 23,11 | -1,30% | 3.616,00 |
| 15.09.2025 | 22,78 | 23,48 | 22,76 | 23,42 | 5,31% | 11.790,00 |