21,920€
0,25%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 22,01 | 22,53 | 21,86 | 21,98 | 0,50% | 2.121,00 |
| 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 |