11,780€
-0,52%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,84 | 11,96 | 11,44 | 11,70 | -1,17% | 930,00 |
| 08.05.2025 | 11,49 | 12,01 | 11,49 | 11,84 | 3,01% | 180,00 |
| 07.05.2025 | 11,07 | 11,68 | 11,06 | 11,50 | 2,33% | - |
| 06.05.2025 | 11,28 | 11,36 | 10,96 | 11,23 | -1,10% | 80,00 |
| 05.05.2025 | 11,13 | 11,55 | 10,93 | 11,36 | 1,19% | 588,00 |
| 02.05.2025 | 10,93 | 11,39 | 10,93 | 11,23 | 1,81% | 6.272,00 |
| 30.04.2025 | 11,54 | 11,67 | 10,60 | 11,03 | -5,69% | 6.660,00 |
| 29.04.2025 | 11,64 | 12,73 | 11,32 | 11,69 | 0,89% | 11.117,00 |
| 28.04.2025 | 11,39 | 11,77 | 11,22 | 11,59 | 2,22% | 3.745,00 |
| 25.04.2025 | 10,84 | 11,48 | 10,79 | 11,34 | 4,95% | 440,00 |
| 24.04.2025 | 10,42 | 10,86 | 10,03 | 10,80 | 3,96% | 1.822,00 |
| 23.04.2025 | 9,88 | 10,87 | 9,88 | 10,39 | 5,24% | 1.863,00 |
| 22.04.2025 | 9,68 | 9,98 | 9,29 | 9,87 | 2,28% | 553,00 |
| 17.04.2025 | 9,40 | 9,72 | 9,32 | 9,65 | 3,09% | 125,00 |
| 16.04.2025 | 9,43 | 9,58 | 9,14 | 9,36 | -3,49% | 525,00 |
| 15.04.2025 | 9,42 | 9,78 | 9,42 | 9,70 | 1,74% | 500,00 |
| 14.04.2025 | 9,49 | 9,95 | 9,25 | 9,54 | 1,13% | 610,00 |
| 11.04.2025 | 9,40 | 9,72 | 8,86 | 9,43 | 0,79% | 1.395,00 |
| 10.04.2025 | 10,15 | 10,48 | 9,08 | 9,36 | -10,00% | 525,00 |
| 09.04.2025 | 8,63 | 10,64 | 8,10 | 10,40 | 20,48% | 4.476,00 |
| 08.04.2025 | 9,16 | 9,67 | 8,44 | 8,63 | -4,22% | 1.073,00 |
| 07.04.2025 | 8,59 | 9,69 | 7,63 | 9,01 | 3,53% | 9.843,00 |
| 04.04.2025 | 9,62 | 9,62 | 8,10 | 8,70 | -9,81% | 2.206,00 |
| 03.04.2025 | 10,71 | 10,71 | 9,60 | 9,65 | -14,94% | 2.407,00 |
| 02.04.2025 | 11,06 | 11,51 | 10,66 | 11,34 | 2,77% | - |
| 01.04.2025 | 10,71 | 11,26 | 10,64 | 11,04 | 2,39% | - |
| 31.03.2025 | 10,85 | 10,85 | 10,17 | 10,78 | -0,75% | 2.263,00 |
| 28.03.2025 | 11,30 | 11,41 | 10,80 | 10,86 | -3,99% | 3.926,00 |
| 27.03.2025 | 11,78 | 12,02 | 11,16 | 11,31 | -6,65% | 790,00 |
| 26.03.2025 | 12,55 | 12,62 | 12,02 | 12,11 | -3,63% | 320,00 |
| 25.03.2025 | 12,68 | 12,86 | 12,42 | 12,57 | -0,79% | 2.624,00 |
| 24.03.2025 | 12,25 | 12,73 | 11,90 | 12,67 | 6,43% | 7.130,00 |
| 21.03.2025 | 11,59 | 11,94 | 11,43 | 11,90 | 1,89% | 800,00 |
| 20.03.2025 | 11,86 | 11,95 | 11,45 | 11,68 | -0,15% | 4.000,00 |
| 19.03.2025 | 10,95 | 11,83 | 10,95 | 11,70 | 6,97% | 610,00 |
| 18.03.2025 | 11,20 | 11,35 | 10,82 | 10,94 | -3,03% | 336,00 |
| 17.03.2025 | 11,11 | 11,41 | 10,97 | 11,28 | 1,54% | 620,00 |
| 14.03.2025 | 10,79 | 11,13 | 10,62 | 11,11 | 5,61% | 885,00 |
| 13.03.2025 | 10,97 | 11,31 | 10,42 | 10,52 | -3,85% | 220,00 |
| 12.03.2025 | 10,36 | 11,14 | 10,36 | 10,94 | 5,62% | 1.461,00 |
| 11.03.2025 | 9,92 | 10,52 | 9,87 | 10,36 | 0,93% | 2.192,00 |
| 10.03.2025 | 11,59 | 11,67 | 10,10 | 10,26 | -11,59% | 4.380,00 |
| 07.03.2025 | 11,57 | 11,66 | 10,90 | 11,61 | 0,73% | 1.670,00 |
| 06.03.2025 | 12,48 | 12,49 | 11,51 | 11,53 | -7,43% | 300,00 |
| 05.03.2025 | 12,48 | 12,62 | 11,94 | 12,45 | 1,02% | 760,00 |
| 04.03.2025 | 12,90 | 12,98 | 11,65 | 12,32 | -4,64% | 8.314,00 |
| 03.03.2025 | 14,35 | 14,35 | 12,84 | 12,92 | -7,23% | 1.145,00 |
| 28.02.2025 | 13,58 | 13,96 | 13,17 | 13,93 | 3,06% | 1.889,00 |
| 27.02.2025 | 13,91 | 14,27 | 13,46 | 13,52 | -1,81% | 220,00 |
| 26.02.2025 | 13,25 | 14,01 | 13,25 | 13,77 | 4,04% | 3.531,00 |
| 25.02.2025 | 13,65 | 13,65 | 12,77 | 13,23 | -3,54% | 867,00 |
| 24.02.2025 | 14,12 | 14,30 | 13,21 | 13,72 | -2,23% | 1.048,00 |
| 21.02.2025 | 14,73 | 14,99 | 13,95 | 14,03 | -5,27% | 500,00 |
| 20.02.2025 | 15,44 | 15,47 | 14,44 | 14,81 | -4,54% | 1.750,00 |
| 19.02.2025 | 16,24 | 16,33 | 15,49 | 15,52 | -3,77% | 409,00 |
| 18.02.2025 | 15,43 | 16,36 | 15,43 | 16,12 | 4,11% | 1.933,00 |
| 17.02.2025 | 15,44 | 15,74 | 15,44 | 15,49 | 0,39% | 3.157,00 |
| 14.02.2025 | 14,53 | 15,63 | 14,52 | 15,43 | 6,28% | 461,00 |
| 13.02.2025 | 14,22 | 14,78 | 14,15 | 14,52 | 2,23% | 203,00 |
| 12.02.2025 | 14,35 | 14,44 | 13,93 | 14,20 | -0,74% | 820,00 |
| 11.02.2025 | 14,69 | 14,85 | 14,29 | 14,31 | -2,45% | 376,00 |
| 10.02.2025 | 14,41 | 14,92 | 14,41 | 14,66 | 1,47% | 1.820,00 |
| 07.02.2025 | 14,12 | 14,71 | 13,95 | 14,45 | 1,41% | 1.004,00 |
| 06.02.2025 | 14,87 | 15,01 | 14,14 | 14,25 | -4,16% | 785,00 |
| 05.02.2025 | 14,60 | 14,93 | 14,56 | 14,87 | 0,98% | 23,00 |
| 04.02.2025 | 15,25 | 15,33 | 14,66 | 14,73 | -1,52% | 950,00 |
| 03.02.2025 | 15,07 | 15,31 | 13,84 | 14,95 | -1,68% | 5.813,00 |
| 31.01.2025 | 15,84 | 15,99 | 15,03 | 15,21 | -3,77% | 3.682,00 |
| 30.01.2025 | 15,35 | 15,98 | 15,35 | 15,80 | 2,72% | 2.365,00 |
| 29.01.2025 | 15,39 | 15,72 | 15,16 | 15,39 | -0,71% | 2.879,00 |
| 28.01.2025 | 15,37 | 15,64 | 14,58 | 15,50 | 1,03% | 9.772,00 |
| 27.01.2025 | 17,10 | 17,43 | 14,31 | 15,34 | -10,06% | 16.834,00 |
| 24.01.2025 | 17,27 | 17,57 | 17,02 | 17,05 | -1,38% | 885,00 |
| 23.01.2025 | 16,86 | 17,47 | 16,58 | 17,29 | 2,37% | 905,00 |
| 22.01.2025 | 17,15 | 17,48 | 16,59 | 16,89 | -1,73% | 2.492,00 |
| 21.01.2025 | 16,66 | 17,37 | 15,97 | 17,19 | 3,17% | 1.623,00 |
| 20.01.2025 | 16,14 | 16,82 | 16,01 | 16,66 | 3,83% | 2.514,00 |
| 17.01.2025 | 15,76 | 16,24 | 15,57 | 16,04 | 1,42% | 726,00 |
| 16.01.2025 | 15,08 | 15,88 | 15,08 | 15,82 | 5,05% | 2.603,00 |
| 15.01.2025 | 14,08 | 15,10 | 14,08 | 15,06 | 7,18% | 2.508,00 |
| 14.01.2025 | 13,95 | 14,46 | 13,83 | 14,05 | 2,06% | 539,00 |
| 13.01.2025 | 13,78 | 13,81 | 13,08 | 13,77 | -0,30% | 1.077,00 |
| 10.01.2025 | 14,07 | 14,11 | 13,48 | 13,81 | -2,42% | 3.440,00 |
| 09.01.2025 | 14,09 | 14,20 | 14,05 | 14,15 | 0,30% | 759,00 |
| 08.01.2025 | 14,39 | 14,44 | 13,92 | 14,11 | -1,97% | 1.474,00 |
| 07.01.2025 | 14,71 | 15,02 | 14,19 | 14,39 | -2,06% | 1.505,00 |
| 06.01.2025 | 14,45 | 14,89 | 14,37 | 14,69 | 2,08% | 1.430,00 |
| 03.01.2025 | 13,77 | 14,40 | 13,72 | 14,39 | 4,43% | 3.918,00 |
| 02.01.2025 | 15,28 | 15,28 | 13,40 | 13,78 | -8,30% | 5.641,00 |
| 30.12.2024 | 15,29 | 15,29 | 14,99 | 15,03 | -0,99% | 600,00 |
| 27.12.2024 | 15,96 | 16,05 | 15,17 | 15,18 | 1,18% | 1.938,00 |
| 23.12.2024 | 14,72 | 15,34 | 14,61 | 15,01 | 1,94% | 1.800,00 |
| 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 |