14,132€
-3,65%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,50 | 14,63 | 14,13 | 14,14 | -3,63% | 300,00 |
| 11.11.2026 | 14,82 | 15,17 | 14,66 | 14,67 | 0,05% | 17.470,00 |
| 10.11.2026 | 14,97 | 15,10 | 14,27 | 14,66 | -1,81% | 22.158,00 |
| 09.11.2026 | 14,57 | 15,18 | 14,42 | 14,93 | 2,71% | 47.900,00 |
| 06.11.2026 | 14,15 | 14,86 | 14,15 | 14,54 | 1,74% | 6.450,00 |
| 05.11.2026 | 15,35 | 15,58 | 13,74 | 14,29 | -7,78% | 2.573,00 |
| 04.11.2026 | 14,75 | 15,76 | 14,74 | 15,49 | 3,36% | 9.588,00 |
| 03.11.2026 | 14,86 | 15,07 | 14,70 | 14,99 | 1,11% | 3.000,00 |
| 02.11.2026 | 15,12 | 15,71 | 14,81 | 14,83 | -1,17% | 39.479,00 |
| 30.10.2026 | 15,32 | 15,48 | 14,72 | 15,00 | -2,41% | 9.190,00 |
| 29.10.2026 | 15,24 | 15,79 | 14,98 | 15,37 | 1,40% | 7.420,00 |
| 28.10.2026 | 14,80 | 15,48 | 14,66 | 15,16 | 2,81% | 24.300,00 |
| 27.10.2026 | 12,97 | 15,04 | 12,74 | 14,75 | 13,34% | 7.154,00 |
| 26.10.2026 | 13,00 | 13,11 | 12,88 | 13,01 | -0,33% | - |
| 23.10.2026 | 13,10 | 13,29 | 12,71 | 13,05 | -0,92% | 10.940,00 |
| 22.10.2026 | 13,02 | 13,46 | 12,92 | 13,17 | -0,72% | 1.050,00 |
| 21.10.2026 | 13,21 | 13,44 | 13,05 | 13,27 | 1,48% | 14.507,00 |
| 20.10.2026 | 12,70 | 13,33 | 12,52 | 13,08 | 2,57% | 5.850,00 |
| 19.10.2026 | 13,13 | 13,20 | 12,73 | 12,75 | -1,57% | 21.790,00 |
| 16.10.2026 | 13,53 | 13,81 | 12,76 | 12,95 | -3,66% | 2.927,00 |
| 15.10.2026 | 12,53 | 13,49 | 12,36 | 13,44 | 5,42% | 17.863,00 |
| 14.10.2026 | 13,61 | 13,68 | 12,51 | 12,75 | -6,04% | 4.182,00 |
| 13.10.2026 | 13,58 | 13,69 | 13,47 | 13,57 | -0,58% | 8.218,00 |
| 12.10.2026 | 14,07 | 14,20 | 13,62 | 13,65 | -3,26% | 13.308,00 |
| 09.10.2026 | 13,93 | 14,16 | 13,81 | 14,11 | 1,95% | - |
| 08.10.2026 | 13,94 | 13,95 | 13,61 | 13,84 | -0,73% | 364,00 |
| 07.10.2026 | 14,08 | 14,12 | 13,81 | 13,94 | -0,41% | 1.165,00 |
| 06.10.2026 | 14,19 | 14,37 | 13,98 | 14,00 | -1,23% | 1.283,00 |
| 05.10.2026 | 14,14 | 14,46 | 13,98 | 14,18 | 1,29% | 2.294,00 |
| 02.10.2026 | 14,13 | 14,42 | 13,96 | 14,00 | -0,87% | 136,00 |
| 01.10.2026 | 14,00 | 14,23 | 13,79 | 14,12 | 1,46% | 1.419,00 |
| 30.09.2026 | 14,07 | 14,22 | 13,53 | 13,92 | -0,85% | - |
| 29.09.2026 | 14,01 | 14,29 | 13,98 | 14,04 | 0,12% | 18.833,00 |
| 28.09.2026 | 14,41 | 14,49 | 13,97 | 14,02 | -3,57% | 8.564,00 |
| 25.09.2026 | 14,70 | 14,86 | 14,53 | 14,54 | -1,46% | 250,00 |
| 24.09.2026 | 14,63 | 14,82 | 14,26 | 14,75 | 1,47% | 12.903,00 |
| 23.09.2026 | 15,07 | 15,11 | 14,51 | 14,54 | -3,00% | 11.250,00 |
| 22.09.2026 | 14,81 | 15,91 | 14,74 | 14,99 | 1,28% | 4.747,00 |
| 21.09.2026 | 14,85 | 15,23 | 14,67 | 14,80 | 0,20% | 3.628,00 |
| 18.09.2026 | 14,66 | 14,85 | 14,54 | 14,77 | 1,30% | 135,00 |
| 17.09.2026 | 14,83 | 15,12 | 14,55 | 14,58 | -0,76% | 20,00 |
| 16.09.2026 | 14,88 | 14,92 | 14,42 | 14,69 | -0,60% | 270,00 |
| 15.09.2026 | 15,18 | 15,24 | 14,67 | 14,78 | -3,28% | 1.914,00 |
| 14.09.2026 | 14,82 | 15,35 | 14,67 | 15,28 | 2,28% | - |
| 11.09.2026 | 14,82 | 15,11 | 14,76 | 14,94 | 0,81% | 7.666,00 |
| 10.09.2026 | 14,97 | 14,99 | 14,60 | 14,82 | -0,58% | 2.904,00 |
| 09.09.2026 | 15,51 | 15,54 | 14,90 | 14,91 | -3,71% | 18.433,00 |
| 08.09.2026 | 15,76 | 15,76 | 15,40 | 15,48 | -2,57% | 601,00 |
| 07.09.2026 | 15,62 | 16,12 | 15,62 | 15,89 | 1,31% | 1.012,00 |
| 04.09.2026 | 15,93 | 15,97 | 15,47 | 15,68 | -1,40% | 4.200,00 |
| 03.09.2026 | 15,40 | 16,09 | 15,19 | 15,91 | 3,35% | 15.675,00 |
| 02.09.2026 | 14,72 | 15,48 | 14,60 | 15,39 | 4,65% | 9.035,00 |
| 01.09.2026 | 15,48 | 15,75 | 14,66 | 14,71 | -4,51% | 2.985,00 |
| 31.08.2026 | 15,54 | 15,57 | 15,14 | 15,40 | -1,06% | 420,00 |
| 28.08.2026 | 16,49 | 16,74 | 15,57 | 15,57 | -5,42% | 12.865,00 |
| 27.08.2026 | 16,33 | 16,71 | 15,96 | 16,46 | 1,82% | 867,00 |
| 26.08.2026 | 16,29 | 16,57 | 16,06 | 16,17 | -0,68% | 798,00 |
| 25.08.2026 | 15,75 | 16,29 | 15,50 | 16,28 | 4,15% | 5.120,00 |
| 24.08.2026 | 16,19 | 16,20 | 15,63 | 15,63 | -3,26% | 16.197,00 |
| 21.08.2026 | 15,33 | 16,40 | 15,33 | 16,15 | 5,35% | 8.038,00 |
| 20.08.2026 | 16,02 | 16,41 | 15,18 | 15,33 | -2,84% | 1.964,00 |
| 19.08.2026 | 15,30 | 16,04 | 15,18 | 15,78 | 3,39% | 2.000,00 |
| 18.08.2026 | 15,72 | 15,80 | 15,24 | 15,26 | -3,56% | 7.494,00 |
| 17.08.2026 | 15,83 | 16,34 | 15,70 | 15,83 | 0,09% | 2.620,00 |
| 14.08.2026 | 15,93 | 16,04 | 15,80 | 15,81 | -1,00% | 2.900,00 |
| 13.08.2026 | 15,52 | 16,18 | 15,48 | 15,97 | 2,59% | 3.921,00 |
| 12.08.2026 | 15,58 | 15,91 | 15,30 | 15,57 | -0,15% | 5.800,00 |
| 11.08.2026 | 15,68 | 15,95 | 15,45 | 15,59 | -0,61% | 2.300,00 |
| 10.08.2026 | 15,93 | 15,95 | 15,58 | 15,69 | -1,33% | 9.400,00 |
| 07.08.2026 | 15,71 | 16,03 | 15,60 | 15,90 | 1,30% | 2.910,00 |
| 06.08.2026 | 15,75 | 16,04 | 15,49 | 15,70 | -0,67% | 4.032,00 |
| 05.08.2026 | 16,14 | 16,32 | 15,78 | 15,80 | -2,48% | 1.716,00 |
| 04.08.2026 | 15,70 | 16,22 | 15,60 | 16,21 | 3,52% | 200,00 |
| 03.08.2026 | 14,33 | 15,71 | 14,08 | 15,65 | 10,75% | 8.030,00 |
| 31.07.2026 | 14,43 | 14,46 | 13,81 | 14,13 | -0,89% | 1.060,00 |
| 30.07.2026 | 13,43 | 14,29 | 13,26 | 14,26 | 7,16% | 7.190,00 |
| 29.07.2026 | 14,68 | 15,13 | 13,08 | 13,31 | -9,01% | 10.481,00 |
| 28.07.2026 | 14,75 | 14,80 | 14,22 | 14,63 | -1,34% | 9.940,00 |
| 27.07.2026 | 14,51 | 15,37 | 14,51 | 14,82 | 2,47% | 15.530,00 |
| 24.07.2026 | 14,55 | 14,79 | 14,36 | 14,47 | -1,13% | - |
| 23.07.2026 | 14,72 | 15,02 | 14,49 | 14,63 | -2,45% | - |
| 22.07.2026 | 15,44 | 15,47 | 14,87 | 15,00 | -2,64% | - |
| 21.07.2026 | 14,96 | 15,41 | 14,95 | 15,41 | 3,29% | - |
| 20.07.2026 | 15,13 | 15,29 | 14,88 | 14,92 | -1,58% | 140.000,00 |
| 17.07.2026 | 14,87 | 15,36 | 14,42 | 15,16 | 0,26% | 20.884,00 |
| 16.07.2026 | 15,65 | 15,70 | 15,06 | 15,12 | -2,87% | - |
| 15.07.2026 | 16,36 | 16,60 | 15,56 | 15,56 | -3,69% | 1.465,00 |
| 14.07.2026 | 15,91 | 16,42 | 15,81 | 16,16 | 1,42% | 210,00 |
| 13.07.2026 | 16,32 | 16,96 | 15,85 | 15,93 | -3,21% | 2.119,00 |
| 10.07.2026 | 16,27 | 17,27 | 16,24 | 16,46 | 1,09% | 3.280,00 |
| 09.07.2026 | 15,58 | 16,30 | 15,42 | 16,28 | 5,56% | 2.775,00 |
| 08.07.2026 | 15,58 | 15,59 | 14,93 | 15,42 | -0,84% | 8.980,00 |
| 07.07.2026 | 16,23 | 16,49 | 15,51 | 15,55 | -4,34% | 2.850,00 |
| 06.07.2026 | 16,13 | 16,73 | 15,94 | 16,26 | -0,17% | 1.774,00 |
| 03.07.2026 | 16,00 | 16,44 | 16,00 | 16,29 | 1,99% | 9.200,00 |
| 02.07.2026 | 16,14 | 16,76 | 15,53 | 15,97 | -2,27% | 45.528,00 |
| 01.07.2026 | 15,69 | 16,53 | 15,66 | 16,34 | 3,83% | 2.300,00 |
| 30.06.2026 | 16,03 | 16,08 | 15,51 | 15,74 | -1,07% | 4.500,00 |
| 29.06.2026 | 15,68 | 16,01 | 15,35 | 15,91 | 2,56% | 3.500,00 |
| 26.06.2026 | 15,02 | 15,76 | 14,85 | 15,51 | 1,73% | 20.439,00 |