20,678€
1,85%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 20,30 | 20,77 | 20,05 | 20,68 | 1,86% | 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 |
| 14.05.2025 | 12,80 | 13,17 | 12,45 | 12,55 | -1,97% | 406,00 |
| 13.05.2025 | 12,64 | 12,93 | 12,49 | 12,80 | 1,26% | 85,00 |
| 12.05.2025 | 11,78 | 12,83 | 11,68 | 12,64 | 8,02% | 2.241,00 |
| 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 |