SoFi Technologies
[WKN: A2QPMG | ISIN: US83406F1021]
Aktienkurse
22,010€ -2,25%
Echtzeit-Aktienkurs SoFi Technologies
Bid: Ask:

Aktienkurse zur SoFi Technologies Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 22,44 23,24 21,66 21,87 -2,90% 2.617,00
30.09.2025 23,38 23,59 21,89 22,52 -4,29% 16.258,00
29.09.2025 24,18 24,36 23,12 23,53 -1,41% 2.238,00
26.09.2025 24,08 24,52 23,58 23,87 -1,11% 48,00
25.09.2025 24,31 24,56 23,14 24,13 -0,43% 1.604,00
24.09.2025 24,80 25,23 24,17 24,24 -1,57% 1.004,00
23.09.2025 25,30 25,56 24,42 24,63 -2,57% 820,00
22.09.2025 25,15 25,80 24,60 25,28 0,71% 3.341,00
19.09.2025 23,75 25,19 23,75 25,10 5,04% 3.858,00
18.09.2025 23,13 24,25 23,11 23,89 4,08% 1.674,00
17.09.2025 23,09 23,15 22,08 22,96 -0,77% 1.854,00
16.09.2025 23,46 23,81 22,50 23,13 -1,79% 7.137,00
15.09.2025 22,57 23,62 22,57 23,56 4,84% 2.638,00
12.09.2025 22,14 22,75 22,01 22,47 -0,14% 1.308,00
11.09.2025 21,75 22,66 21,70 22,50 2,37% 1.476,00
10.09.2025 22,15 22,92 21,71 21,98 -1,06% 1.272,00
09.09.2025 22,01 22,28 21,80 22,22 1,00% 3.916,00
08.09.2025 21,68 22,18 21,32 22,00 0,80% 4.097,00
05.09.2025 21,72 22,14 20,60 21,82 0,22% 831,00
04.09.2025 20,94 21,92 20,84 21,77 3,68% 1.185,00
03.09.2025 21,44 21,70 20,94 21,00 -1,85% 1.498,00
02.09.2025 21,72 21,86 20,40 21,40 -1,09% 3.743,00
01.09.2025 21,83 21,83 21,55 21,63 -0,92% 2.864,00
29.08.2025 22,40 22,65 21,56 21,83 -2,06% 1.056,00
28.08.2025 21,43 22,53 21,24 22,29 3,80% 1.312,00
27.08.2025 22,30 22,55 21,38 21,48 -2,41% 1.202,00
26.08.2025 22,46 22,83 21,91 22,01 -2,29% 1.205,00
25.08.2025 21,72 22,66 21,21 22,52 5,64% 8.331,00
22.08.2025 20,06 21,54 19,75 21,32 6,16% 2.512,00
21.08.2025 19,42 20,11 19,09 20,08 3,84% 1.215,00
20.08.2025 19,07 19,61 18,21 19,34 -0,89% 2.510,00
19.08.2025 20,77 21,34 19,49 19,51 -5,99% 4.881,00
18.08.2025 20,30 20,77 20,05 20,76 2,23% 2.393,00
15.08.2025 20,05 20,39 19,33 20,30 1,48% 9.061,00
14.08.2025 20,37 20,54 19,55 20,01 -1,75% 674,00
13.08.2025 20,34 20,93 19,72 20,36 0,44% 1.826,00
12.08.2025 19,27 20,32 19,26 20,27 4,76% 619,00
11.08.2025 19,11 19,93 18,71 19,35 2,02% 1.665,00
08.08.2025 18,88 19,37 18,83 18,97 0,15% 1.554,00
07.08.2025 18,48 19,30 18,39 18,94 2,91% 523,00
06.08.2025 18,41 18,55 18,09 18,41 -1,00% 115,00
05.08.2025 18,89 19,46 18,41 18,59 -1,53% 1.792,00
04.08.2025 18,26 18,89 17,90 18,88 2,87% 2.586,00
01.08.2025 19,68 19,70 17,82 18,35 -7,09% 10.249,00
31.07.2025 19,66 20,86 19,49 19,76 3,15% 2.818,00
30.07.2025 19,38 19,38 17,71 19,15 -1,31% 15.614,00
29.07.2025 18,20 21,64 17,81 19,41 7,04% 13.502,00
28.07.2025 18,30 18,39 17,85 18,13 0,44% 700,00
25.07.2025 18,32 18,46 18,03 18,05 -1,39% 2.300,00
24.07.2025 18,33 18,70 18,16 18,31 -0,08% 379,00
23.07.2025 18,06 18,38 17,82 18,32 2,59% 275,00
22.07.2025 17,94 17,98 16,93 17,86 -1,28% 3.651,00
21.07.2025 18,75 19,12 18,04 18,09 -3,70% 1.036,00
18.07.2025 19,02 19,51 18,37 18,78 -1,40% 2.732,00
17.07.2025 18,34 19,14 18,32 19,05 3,58% 1.589,00
16.07.2025 17,95 18,67 17,73 18,39 1,75% 427,00
15.07.2025 18,08 18,58 17,98 18,07 -1,11% 4.725,00
14.07.2025 18,09 18,55 17,56 18,28 0,89% 8.146,00
11.07.2025 18,05 18,70 17,62 18,12 1,01% 4.260,00
10.07.2025 17,04 18,22 17,03 17,93 3,86% 2.214,00
09.07.2025 17,16 17,31 16,75 17,27 1,55% 626,00
08.07.2025 16,67 17,84 16,48 17,01 3,51% 1.101,00
07.07.2025 15,70 16,45 0,00 16,43 4,73% 15.480,00
04.07.2025 15,76 15,76 15,62 15,69 -0,55% 272,00
03.07.2025 15,45 15,86 0,00 15,77 2,66% 2.929,00
02.07.2025 14,94 15,54 14,82 15,37 2,79% 404,00
01.07.2025 15,77 15,90 14,72 14,95 -3,39% -
30.06.2025 15,06 16,12 14,66 15,47 5,33% -
27.06.2025 14,52 14,96 14,35 14,69 2,44% -
26.06.2025 13,80 14,35 13,76 14,34 3,85% -
25.06.2025 13,65 14,03 13,65 13,81 1,20% -
24.06.2025 13,59 13,73 13,36 13,64 2,81% -
23.06.2025 13,20 13,35 12,71 13,27 0,45% 3.120,00
20.06.2025 13,29 13,61 13,00 13,21 -0,57% 123,00
19.06.2025 13,39 13,41 13,00 13,29 -0,63% 1.096,00
18.06.2025 12,55 13,45 12,46 13,37 6,53% 400,00
17.06.2025 12,69 12,85 12,39 12,55 -2,69% 206,00
16.06.2025 12,26 12,90 12,19 12,90 5,94% 1.403,00
13.06.2025 12,82 12,86 12,12 12,18 -5,36% 1.990,00
12.06.2025 13,17 13,17 12,65 12,87 -2,00% 1.488,00
11.06.2025 12,57 13,21 12,51 13,13 4,07% 260,00
10.06.2025 12,34 12,68 12,23 12,62 2,16% 1.200,00
09.06.2025 12,47 12,70 12,27 12,35 -1,22% 725,00
06.06.2025 12,00 12,71 11,97 12,50 4,49% 1.300,00
05.06.2025 11,76 12,52 11,70 11,96 1,51% 1.700,00
04.06.2025 12,05 12,09 11,59 11,79 -2,04% -
03.06.2025 11,90 12,15 11,84 12,03 0,68% -
02.06.2025 11,74 11,97 11,45 11,95 1,98% 2.169,00
30.05.2025 11,56 11,73 11,34 11,72 1,24% 627,00
29.05.2025 12,15 12,28 11,49 11,57 -1,81% 3.450,00
28.05.2025 11,83 11,88 11,63 11,79 -0,16% 4.248,00
27.05.2025 11,86 11,91 11,52 11,81 -0,46% 185,00
26.05.2025 11,49 11,88 11,45 11,86 2,90% 500,00
23.05.2025 11,71 11,72 11,21 11,53 -1,34% 1.234,00
22.05.2025 11,21 11,79 11,14 11,68 3,25% 607,00
21.05.2025 11,70 11,74 11,24 11,31 -3,79% 1.571,00
20.05.2025 12,22 12,28 11,74 11,76 -3,68% 482,00
19.05.2025 12,03 12,33 11,77 12,21 -2,25% 785,00
16.05.2025 12,13 12,53 12,11 12,49 2,98% 2.095,00
15.05.2025 12,55 12,55 11,92 12,13 -3,36% 3.716,00