14,720€
1,24%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,54 | 14,92 | 13,45 | 14,72 | 1,23% | 6.152,00 |
| 19.12.2024 | 14,70 | 15,38 | 14,39 | 14,54 | -1,13% | 23.337,00 |
| 18.12.2024 | 15,86 | 16,38 | 14,43 | 14,71 | -7,32% | 10.471,00 |
| 17.12.2024 | 16,03 | 16,64 | 15,39 | 15,87 | -1,02% | 4.904,00 |
| 16.12.2024 | 15,44 | 16,21 | 15,44 | 16,03 | 3,97% | 7.108,00 |
| 13.12.2024 | 15,15 | 15,58 | 15,06 | 15,42 | 1,82% | 1.024,00 |
| 12.12.2024 | 15,15 | 15,67 | 14,95 | 15,14 | 0,00% | 1.200,00 |
| 11.12.2024 | 14,52 | 15,25 | 14,44 | 15,14 | 4,23% | 451,00 |
| 10.12.2024 | 14,66 | 15,31 | 14,40 | 14,53 | -1,43% | 1.777,00 |
| 09.12.2024 | 15,32 | 15,59 | 14,45 | 14,74 | -2,19% | 6.308,00 |
| 06.12.2024 | 14,85 | 15,21 | 14,05 | 15,07 | 1,59% | 75.966,00 |
| 05.12.2024 | 15,50 | 15,53 | 14,77 | 14,83 | -4,27% | 784,00 |
| 04.12.2024 | 15,08 | 15,60 | 15,08 | 15,50 | 2,77% | 1.543,00 |
| 03.12.2024 | 15,14 | 15,34 | 14,74 | 15,08 | -0,42% | 6.413,00 |
| 02.12.2024 | 15,47 | 15,87 | 15,01 | 15,14 | -2,38% | 1.993,00 |
| 29.11.2024 | 15,38 | 15,76 | 15,33 | 15,51 | 0,85% | 1.355,00 |
| 28.11.2024 | 15,27 | 15,56 | 15,16 | 15,38 | 0,71% | 1.485,00 |
| 27.11.2024 | 14,79 | 15,30 | 14,73 | 15,27 | 3,27% | 1.025,00 |
| 26.11.2024 | 14,98 | 15,08 | 14,56 | 14,79 | -1,30% | 473,00 |
| 25.11.2024 | 15,11 | 15,73 | 14,82 | 14,98 | -0,15% | 3.224,00 |
| 22.11.2024 | 14,37 | 15,13 | 14,37 | 15,00 | 4,38% | 2.012,00 |
| 21.11.2024 | 13,91 | 14,83 | 13,82 | 14,37 | 3,87% | 5.651,00 |
| 20.11.2024 | 13,60 | 14,12 | 13,58 | 13,84 | 1,71% | 3.120,00 |
| 19.11.2024 | 13,15 | 13,63 | 12,92 | 13,61 | 3,43% | 574,00 |
| 18.11.2024 | 12,99 | 13,52 | 12,88 | 13,15 | 1,30% | 2.061,00 |
| 15.11.2024 | 12,70 | 13,01 | 12,25 | 12,99 | 2,23% | 3.880,00 |
| 14.11.2024 | 12,96 | 13,16 | 12,32 | 12,70 | -1,85% | 2.042,00 |
| 13.11.2024 | 12,96 | 13,45 | 12,68 | 12,94 | -0,12% | 3.057,00 |
| 12.11.2024 | 13,33 | 13,36 | 12,20 | 12,96 | -2,00% | 8.557,00 |
| 11.11.2024 | 12,07 | 13,57 | 12,07 | 13,22 | 9,57% | 16.552,00 |
| 08.11.2024 | 11,07 | 12,16 | 11,05 | 12,07 | 9,00% | 11.965,00 |
| 07.11.2024 | 10,94 | 11,50 | 10,92 | 11,07 | 1,11% | 1.782,00 |
| 06.11.2024 | 10,84 | 11,59 | 10,40 | 10,95 | 5,40% | 2.957,00 |
| 05.11.2024 | 10,00 | 10,58 | 10,00 | 10,39 | 3,91% | 885,00 |
| 04.11.2024 | 10,12 | 10,22 | 9,75 | 10,00 | -1,18% | 1.012,00 |
| 01.11.2024 | 10,26 | 10,42 | 9,95 | 10,12 | -1,31% | 934,00 |
| 31.10.2024 | 10,25 | 10,42 | 10,01 | 10,25 | -0,05% | 2.246,00 |
| 30.10.2024 | 9,71 | 10,58 | 9,63 | 10,26 | 5,76% | 5.574,00 |
| 29.10.2024 | 10,28 | 11,10 | 9,05 | 9,70 | -5,64% | 8.313,00 |
| 28.10.2024 | 10,19 | 10,53 | 10,19 | 10,28 | 0,82% | 8.097,00 |
| 25.10.2024 | 10,08 | 10,53 | 10,08 | 10,19 | 1,12% | 1.050,00 |
| 24.10.2024 | 9,68 | 10,46 | 9,65 | 10,08 | 4,16% | 815,00 |
| 23.10.2024 | 9,81 | 9,95 | 9,45 | 9,68 | -1,36% | 940,00 |
| 22.10.2024 | 9,61 | 9,83 | 9,49 | 9,81 | 2,03% | 300,00 |
| 21.10.2024 | 9,38 | 9,74 | 9,33 | 9,62 | 2,21% | 543,00 |
| 18.10.2024 | 9,11 | 9,42 | 9,01 | 9,41 | 3,30% | 1.250,00 |
| 17.10.2024 | 9,24 | 9,31 | 8,89 | 9,11 | -1,41% | 2.063,00 |
| 16.10.2024 | 9,33 | 9,47 | 9,13 | 9,24 | -1,01% | 425,00 |
| 15.10.2024 | 9,17 | 9,61 | 9,11 | 9,33 | 1,77% | 7.170,00 |
| 14.10.2024 | 8,25 | 9,23 | 8,25 | 9,17 | 11,52% | 1.862,00 |
| 11.10.2024 | 7,89 | 8,28 | 7,84 | 8,22 | 4,28% | 550,00 |
| 10.10.2024 | 7,85 | 8,00 | 7,73 | 7,89 | 0,61% | 734,00 |
| 09.10.2024 | 7,66 | 7,91 | 7,59 | 7,84 | 2,40% | 3.896,00 |
| 08.10.2024 | 7,57 | 7,83 | 7,43 | 7,65 | 1,15% | - |
| 07.10.2024 | 7,61 | 7,80 | 7,44 | 7,57 | -0,40% | 760,00 |
| 04.10.2024 | 7,10 | 7,65 | 7,10 | 7,60 | 7,07% | 2.081,00 |
| 03.10.2024 | 7,05 | 7,12 | 6,95 | 7,10 | 0,55% | - |
| 02.10.2024 | 6,89 | 7,09 | 6,80 | 7,06 | 2,16% | 144,00 |
| 01.10.2024 | 7,06 | 7,13 | 6,87 | 6,91 | -2,32% | 50,00 |
| 30.09.2024 | 7,12 | 7,22 | 6,96 | 7,07 | -0,51% | 1.775,00 |
| 27.09.2024 | 6,94 | 7,24 | 6,92 | 7,11 | 2,44% | 1.011,00 |
| 26.09.2024 | 6,95 | 7,08 | 6,88 | 6,94 | -0,13% | 1.550,00 |
| 25.09.2024 | 7,00 | 7,06 | 6,93 | 6,95 | -1,00% | 300,00 |
| 24.09.2024 | 7,13 | 7,22 | 6,81 | 7,02 | -1,73% | 4.468,00 |
| 23.09.2024 | 7,22 | 7,33 | 7,12 | 7,14 | -1,16% | - |
| 20.09.2024 | 7,33 | 7,38 | 7,19 | 7,23 | -1,48% | 1.050,00 |
| 19.09.2024 | 7,34 | 7,61 | 7,32 | 7,33 | 0,10% | 5.220,00 |
| 18.09.2024 | 7,28 | 7,63 | 7,23 | 7,33 | 0,70% | 5.650,00 |
| 17.09.2024 | 7,24 | 7,44 | 7,24 | 7,28 | 0,43% | 1.090,00 |
| 16.09.2024 | 6,99 | 7,28 | 6,86 | 7,24 | 3,86% | 3.944,00 |
| 13.09.2024 | 6,75 | 6,98 | 6,72 | 6,98 | 3,62% | 1.296,00 |
| 12.09.2024 | 6,59 | 6,79 | 6,56 | 6,73 | 2,18% | 100,00 |
| 11.09.2024 | 6,38 | 6,67 | 6,30 | 6,59 | 3,19% | - |
| 10.09.2024 | 6,44 | 6,53 | 6,13 | 6,38 | -0,85% | 1.500,00 |
| 09.09.2024 | 6,32 | 6,53 | 6,30 | 6,44 | 2,04% | 100,00 |
| 06.09.2024 | 6,54 | 6,67 | 6,25 | 6,31 | -3,50% | 450,00 |
| 05.09.2024 | 6,75 | 6,89 | 6,52 | 6,54 | -3,18% | 160,00 |
| 04.09.2024 | 6,79 | 7,00 | 6,65 | 6,75 | -0,50% | 1.550,00 |
| 03.09.2024 | 7,26 | 7,28 | 6,78 | 6,79 | -6,51% | 493,00 |
| 02.09.2024 | 7,25 | 7,29 | 7,22 | 7,26 | 0,32% | 131,00 |
| 30.08.2024 | 7,25 | 7,45 | 7,07 | 7,24 | -0,23% | 575,00 |
| 29.08.2024 | 6,77 | 7,49 | 6,65 | 7,25 | 7,18% | 1.875,00 |
| 28.08.2024 | 6,95 | 7,01 | 6,67 | 6,77 | -2,65% | 550,00 |
| 27.08.2024 | 6,87 | 7,05 | 6,74 | 6,95 | 1,23% | - |
| 26.08.2024 | 6,70 | 6,97 | 6,70 | 6,87 | 2,55% | 4.313,00 |
| 23.08.2024 | 6,48 | 6,75 | 6,47 | 6,70 | 3,42% | - |
| 22.08.2024 | 6,55 | 6,61 | 6,42 | 6,48 | -0,76% | 230,00 |
| 21.08.2024 | 6,63 | 6,69 | 6,41 | 6,52 | -1,40% | 270,00 |
| 20.08.2024 | 6,73 | 6,78 | 6,56 | 6,62 | -1,50% | 10,00 |
| 19.08.2024 | 6,36 | 6,77 | 6,36 | 6,72 | 5,75% | 85,00 |
| 16.08.2024 | 6,29 | 6,44 | 6,22 | 6,35 | 0,94% | 1.019,00 |
| 15.08.2024 | 6,02 | 6,34 | 5,99 | 6,29 | 4,62% | 9.864,00 |
| 14.08.2024 | 6,03 | 6,18 | 5,96 | 6,02 | -0,18% | 1.032,00 |
| 13.08.2024 | 5,91 | 6,05 | 5,91 | 6,03 | 1,89% | 700,00 |
| 12.08.2024 | 6,09 | 6,13 | 5,91 | 5,91 | -2,84% | - |
| 09.08.2024 | 6,08 | 6,19 | 6,00 | 6,09 | 0,18% | 180,00 |
| 08.08.2024 | 5,77 | 6,14 | 5,72 | 6,08 | 5,28% | 503,00 |
| 07.08.2024 | 5,86 | 6,17 | 5,77 | 5,77 | -1,48% | 477,00 |
| 06.08.2024 | 5,98 | 6,35 | 5,86 | 5,86 | -2,11% | 879,00 |
| 05.08.2024 | 6,10 | 6,20 | 5,35 | 5,99 | -1,87% | 6.952,00 |