13,635€
-1,31%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 13,85 | 13,98 | 13,48 | 13,61 | -1,84% | 3.600,00 |
| 06.05.2026 | 13,69 | 14,03 | 13,61 | 13,87 | 1,19% | 99.745,00 |
| 05.05.2026 | 13,93 | 14,03 | 13,63 | 13,71 | -1,27% | 8.627,00 |
| 04.05.2026 | 14,25 | 14,32 | 13,80 | 13,88 | 1,12% | 33.598,00 |
| 30.04.2026 | 13,48 | 13,95 | 13,28 | 13,73 | 3,01% | 87.589,00 |
| 29.04.2026 | 15,82 | 16,14 | 13,30 | 13,33 | -15,07% | 15.130,00 |
| 28.04.2026 | 16,17 | 16,19 | 15,68 | 15,69 | -2,04% | 736,00 |
| 27.04.2026 | 15,84 | 16,32 | 15,69 | 16,02 | 1,78% | 10.072,00 |
| 24.04.2026 | 15,73 | 15,92 | 15,52 | 15,74 | 0,63% | 330,00 |
| 23.04.2026 | 16,12 | 16,21 | 15,37 | 15,64 | -3,93% | 340,00 |
| 22.04.2026 | 16,42 | 16,58 | 16,13 | 16,28 | 1,46% | 3.790,00 |
| 21.04.2026 | 16,64 | 16,81 | 15,96 | 16,05 | -3,25% | 1.260,00 |
| 20.04.2026 | 15,95 | 16,67 | 15,91 | 16,58 | -0,09% | 2.700,00 |
| 17.04.2026 | 16,18 | 17,03 | 16,12 | 16,60 | 2,67% | 8.770,00 |
| 16.04.2026 | 16,29 | 16,93 | 15,86 | 16,17 | 1,39% | 16.854,00 |
| 15.04.2026 | 15,35 | 15,95 | 15,32 | 15,95 | 5,08% | 239.020,00 |
| 14.04.2026 | 14,57 | 15,31 | 14,56 | 15,17 | 4,89% | 3.897,00 |
| 13.04.2026 | 13,65 | 14,47 | 13,56 | 14,47 | 4,51% | 7.447,00 |
| 10.04.2026 | 13,82 | 14,05 | 13,73 | 13,84 | -0,27% | 7.620,00 |
| 09.04.2026 | 14,11 | 14,16 | 13,63 | 13,88 | -1,81% | 7.237,00 |
| 08.04.2026 | 14,98 | 15,21 | 13,96 | 14,14 | 1,65% | 30.046,00 |
| 07.04.2026 | 14,01 | 14,12 | 13,77 | 13,91 | 1,38% | 9.244,00 |
| 02.04.2026 | 13,21 | 13,72 | 12,96 | 13,72 | 1,57% | 9.945,00 |
| 01.04.2026 | 13,86 | 14,08 | 13,34 | 13,51 | -1,79% | 4.649,00 |
| 31.03.2026 | 13,27 | 13,87 | 13,26 | 13,75 | 4,06% | 4.538,00 |
| 30.03.2026 | 13,13 | 13,54 | 13,05 | 13,21 | 0,38% | 14.756,00 |
| 27.03.2026 | 13,91 | 13,91 | 13,14 | 13,16 | -5,08% | 1.992,00 |
| 26.03.2026 | 14,28 | 14,30 | 13,72 | 13,87 | -3,19% | 7.896,00 |
| 25.03.2026 | 14,62 | 14,98 | 14,29 | 14,33 | -1,29% | 54.820,00 |
| 24.03.2026 | 14,82 | 14,85 | 14,24 | 14,51 | -1,75% | 19.617,00 |
| 23.03.2026 | 14,37 | 15,05 | 14,10 | 14,77 | 0,72% | 9.910,00 |
| 20.03.2026 | 14,86 | 15,05 | 14,45 | 14,67 | -0,55% | 3.698,00 |
| 19.03.2026 | 15,03 | 15,04 | 14,42 | 14,75 | -1,62% | 2.365,00 |
| 18.03.2026 | 15,25 | 15,64 | 14,95 | 14,99 | -1,23% | 13.327,00 |
| 17.03.2026 | 15,29 | 15,82 | 14,31 | 15,18 | -0,88% | 8.644,00 |
| 16.03.2026 | 15,53 | 15,77 | 15,22 | 15,31 | -0,94% | 10.020,00 |
| 13.03.2026 | 15,43 | 15,80 | 15,34 | 15,46 | 0,46% | 1.891,00 |
| 12.03.2026 | 15,80 | 16,07 | 15,31 | 15,39 | -3,72% | - |
| 11.03.2026 | 15,77 | 16,26 | 15,54 | 15,98 | 1,60% | 11.840,00 |
| 10.03.2026 | 16,04 | 16,36 | 15,53 | 15,73 | -2,33% | 7.598,00 |
| 09.03.2026 | 15,78 | 16,29 | 15,35 | 16,10 | -1,17% | 9.450,00 |
| 06.03.2026 | 16,68 | 16,78 | 15,69 | 16,29 | -1,74% | 9.702,00 |
| 05.03.2026 | 16,12 | 16,79 | 16,03 | 16,58 | 3,20% | 1.983,00 |
| 04.03.2026 | 15,81 | 16,67 | 15,81 | 16,07 | 0,34% | 8.347,00 |
| 03.03.2026 | 15,70 | 16,39 | 15,18 | 16,01 | 1,74% | 15.220,00 |
| 02.03.2026 | 14,46 | 15,74 | 14,33 | 15,74 | 4,69% | 17.376,00 |
| 27.02.2026 | 16,07 | 16,20 | 14,66 | 15,04 | -7,08% | 4.910,00 |
| 26.02.2026 | 16,21 | 16,58 | 16,10 | 16,18 | -1,00% | 412,00 |
| 25.02.2026 | 16,13 | 16,62 | 16,07 | 16,34 | 3,16% | 2.950,00 |
| 24.02.2026 | 15,47 | 15,87 | 15,23 | 15,84 | 2,48% | 5.030,00 |
| 23.02.2026 | 15,91 | 16,01 | 14,92 | 15,46 | -4,14% | 9.936,00 |
| 20.02.2026 | 16,42 | 16,54 | 15,72 | 16,13 | -1,45% | 4.110,00 |
| 19.02.2026 | 16,57 | 16,66 | 16,12 | 16,37 | -1,34% | - |
| 18.02.2026 | 16,49 | 16,97 | 16,28 | 16,59 | 0,45% | 2.876,00 |
| 17.02.2026 | 16,40 | 16,74 | 16,19 | 16,51 | -1,55% | 19.548,00 |
| 16.02.2026 | 16,66 | 16,91 | 16,66 | 16,77 | 1,45% | 52.517,00 |
| 13.02.2026 | 16,10 | 16,74 | 16,04 | 16,53 | 2,10% | 10.992,00 |
| 12.02.2026 | 17,29 | 17,55 | 16,05 | 16,19 | -6,53% | 4.725,00 |
| 11.02.2026 | 17,73 | 17,98 | 16,99 | 17,33 | -2,91% | 1.629,00 |
| 10.02.2026 | 18,08 | 18,49 | 17,65 | 17,85 | -0,35% | 9.150,00 |
| 09.02.2026 | 18,27 | 18,52 | 17,50 | 17,91 | 2,06% | 7.124,00 |
| 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 |