15,627€
-3,94%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 15,78 | 15,98 | 15,35 | 15,51 | -4,65% | 696,00 |
| 06.03.2026 | 16,72 | 16,86 | 15,69 | 16,27 | -0,88% | 1.032,00 |
| 05.03.2026 | 16,13 | 16,79 | 15,85 | 16,41 | 1,26% | 1.432,00 |
| 04.03.2026 | 15,85 | 16,69 | 15,75 | 16,21 | 0,83% | 1.410,00 |
| 03.03.2026 | 15,80 | 16,38 | 15,17 | 16,07 | 2,79% | 1.836,00 |
| 02.03.2026 | 14,83 | 15,64 | 14,30 | 15,64 | 4,72% | 2.529,00 |
| 27.02.2026 | 16,05 | 16,15 | 14,66 | 14,93 | -7,67% | 1.401,00 |
| 26.02.2026 | 16,43 | 16,58 | 16,10 | 16,17 | -0,95% | 87,00 |
| 25.02.2026 | 15,81 | 16,61 | 15,81 | 16,33 | 3,13% | 1.505,00 |
| 24.02.2026 | 15,47 | 15,87 | 15,23 | 15,83 | 3,11% | 2.520,00 |
| 23.02.2026 | 15,78 | 16,02 | 14,92 | 15,35 | -3,60% | 864,00 |
| 20.02.2026 | 16,42 | 16,55 | 15,72 | 15,93 | -1,92% | 567,00 |
| 19.02.2026 | 16,57 | 16,66 | 16,13 | 16,24 | -3,14% | 340,00 |
| 18.02.2026 | 16,52 | 16,97 | 16,27 | 16,77 | 1,58% | 100,00 |
| 17.02.2026 | 16,76 | 16,76 | 16,19 | 16,50 | -1,55% | 237,00 |
| 16.02.2026 | 16,66 | 16,91 | 16,66 | 16,76 | 1,53% | 463,00 |
| 13.02.2026 | 16,15 | 16,74 | 16,04 | 16,51 | 1,85% | 1.289,00 |
| 12.02.2026 | 17,29 | 17,52 | 16,06 | 16,21 | -6,51% | 2.760,00 |
| 11.02.2026 | 18,02 | 18,02 | 16,99 | 17,34 | -2,44% | 719,00 |
| 10.02.2026 | 18,19 | 18,48 | 17,65 | 17,77 | -0,54% | 2.427,00 |
| 09.02.2026 | 17,66 | 18,54 | 17,48 | 17,87 | 1,97% | 4.019,00 |
| 06.02.2026 | 15,81 | 17,90 | 15,81 | 17,52 | 6,72% | 3.239,00 |
| 05.02.2026 | 17,40 | 17,53 | 16,28 | 16,42 | -6,44% | 1.685,00 |
| 04.02.2026 | 18,32 | 18,55 | 17,03 | 17,55 | -3,77% | 2.150,00 |
| 03.02.2026 | 19,17 | 19,81 | 17,81 | 18,24 | -2,90% | 2.557,00 |
| 02.02.2026 | 18,48 | 19,29 | 18,30 | 18,78 | -0,50% | 1.353,00 |
| 30.01.2026 | 20,53 | 22,04 | 18,85 | 18,88 | -7,17% | 3.356,00 |
| 29.01.2026 | 20,70 | 21,42 | 20,10 | 20,34 | -1,80% | 1.297,00 |
| 28.01.2026 | 21,32 | 21,54 | 20,63 | 20,71 | -1,66% | 4.865,00 |
| 27.01.2026 | 21,76 | 21,98 | 21,05 | 21,06 | -3,32% | 30,00 |
| 26.01.2026 | 21,85 | 22,19 | 21,58 | 21,78 | 0,23% | 761,00 |
| 23.01.2026 | 22,21 | 22,33 | 21,73 | 21,73 | -2,47% | 654,00 |
| 22.01.2026 | 22,17 | 22,51 | 22,10 | 22,28 | 1,17% | 112,00 |
| 21.01.2026 | 21,78 | 22,21 | 21,32 | 22,02 | 1,17% | 2.247,00 |
| 20.01.2026 | 21,93 | 22,45 | 21,23 | 21,77 | -0,94% | 5.634,00 |
| 19.01.2026 | 22,26 | 22,33 | 21,51 | 21,98 | -2,14% | 5.066,00 |
| 16.01.2026 | 22,80 | 23,10 | 22,44 | 22,46 | -1,49% | 377,00 |
| 15.01.2026 | 22,83 | 23,52 | 22,60 | 22,80 | 0,47% | 917,00 |
| 14.01.2026 | 23,15 | 23,33 | 22,25 | 22,69 | -2,02% | 248,00 |
| 13.01.2026 | 22,97 | 23,17 | 22,54 | 23,16 | 1,07% | 388,00 |
| 12.01.2026 | 22,98 | 24,03 | 22,44 | 22,91 | -2,51% | 2.781,00 |
| 09.01.2026 | 23,76 | 24,39 | 23,00 | 23,50 | -1,66% | 1.320,00 |
| 08.01.2026 | 22,98 | 24,07 | 22,69 | 23,90 | 2,82% | 2.510,00 |
| 07.01.2026 | 22,94 | 23,37 | 22,55 | 23,24 | 0,91% | 2.026,00 |
| 06.01.2026 | 25,00 | 25,07 | 22,27 | 23,03 | -8,01% | 4.249,00 |
| 05.01.2026 | 23,59 | 25,47 | 23,54 | 25,04 | 6,96% | 1.354,00 |
| 02.01.2026 | 22,52 | 23,46 | 21,98 | 23,41 | 2,44% | 4.731,00 |
| 30.12.2025 | 22,75 | 22,91 | 22,64 | 22,85 | 0,00% | 366,00 |
| 29.12.2025 | 23,04 | 23,26 | 22,58 | 22,85 | -1,21% | 543,00 |
| 23.12.2025 | 23,25 | 23,25 | 22,79 | 23,13 | 0,06% | 471,00 |
| 22.12.2025 | 23,37 | 23,92 | 23,06 | 23,12 | -0,75% | 1.948,00 |
| 19.12.2025 | 22,49 | 23,36 | 22,40 | 23,29 | 2,96% | 809,00 |
| 18.12.2025 | 21,61 | 22,78 | 21,59 | 22,62 | 5,43% | 572,00 |
| 17.12.2025 | 22,63 | 22,94 | 21,46 | 21,46 | -4,79% | 380,00 |
| 16.12.2025 | 21,53 | 22,66 | 21,48 | 22,54 | 1,83% | 1.015,00 |
| 15.12.2025 | 23,08 | 23,40 | 22,04 | 22,13 | -4,73% | 1.101,00 |
| 12.12.2025 | 23,10 | 23,40 | 22,35 | 23,23 | 0,56% | 284,00 |
| 11.12.2025 | 23,15 | 23,22 | 22,63 | 23,10 | -1,56% | 1.483,00 |
| 10.12.2025 | 23,13 | 23,71 | 22,78 | 23,46 | 2,04% | 784,00 |
| 09.12.2025 | 23,69 | 23,69 | 22,84 | 22,99 | -3,28% | 1.277,00 |
| 08.12.2025 | 23,61 | 23,95 | 23,27 | 23,77 | -0,38% | 1.116,00 |
| 05.12.2025 | 23,91 | 24,06 | 23,13 | 23,86 | -5,35% | 6.921,00 |
| 04.12.2025 | 24,92 | 25,48 | 24,42 | 25,21 | 1,27% | 407,00 |
| 03.12.2025 | 25,49 | 25,69 | 24,89 | 24,90 | -2,72% | 138,00 |
| 02.12.2025 | 25,05 | 26,21 | 24,88 | 25,59 | 1,79% | 958,00 |
| 01.12.2025 | 25,58 | 25,63 | 24,70 | 25,14 | -1,73% | 2.746,00 |
| 28.11.2025 | 24,75 | 25,77 | 24,58 | 25,58 | 3,61% | 357,00 |
| 27.11.2025 | 24,55 | 24,70 | 24,49 | 24,69 | -0,09% | 130,00 |
| 26.11.2025 | 24,48 | 25,23 | 24,43 | 24,71 | 0,98% | 450,00 |
| 25.11.2025 | 23,86 | 24,55 | 23,05 | 24,47 | 2,90% | 1.578,00 |
| 24.11.2025 | 21,34 | 23,84 | 21,34 | 23,78 | 7,88% | 1.443,00 |
| 21.11.2025 | 21,39 | 22,09 | 20,46 | 22,05 | 1,50% | 8.116,00 |
| 20.11.2025 | 23,62 | 24,83 | 21,72 | 21,72 | -6,24% | 3.291,00 |
| 19.11.2025 | 22,60 | 23,24 | 22,18 | 23,17 | 1,47% | 565,00 |
| 18.11.2025 | 23,28 | 23,30 | 22,17 | 22,83 | -1,73% | 1.766,00 |
| 17.11.2025 | 24,08 | 24,61 | 22,92 | 23,23 | -2,92% | 1.106,00 |
| 14.11.2025 | 24,21 | 25,04 | 22,65 | 23,93 | -2,20% | 5.143,00 |
| 13.11.2025 | 27,80 | 28,06 | 24,18 | 24,47 | -10,90% | 1.625,00 |
| 12.11.2025 | 26,71 | 28,26 | 26,69 | 27,46 | 3,81% | 2.503,00 |
| 11.11.2025 | 26,48 | 26,73 | 25,73 | 26,46 | -0,50% | 5.022,00 |
| 10.11.2025 | 25,07 | 26,77 | 24,65 | 26,59 | 9,61% | 5.331,00 |
| 07.11.2025 | 23,88 | 24,27 | 22,16 | 24,26 | 1,71% | 5.597,00 |
| 06.11.2025 | 26,08 | 26,76 | 23,85 | 23,85 | -8,80% | 18.582,00 |
| 05.11.2025 | 25,39 | 26,43 | 24,96 | 26,15 | 1,45% | 7.715,00 |
| 04.11.2025 | 25,90 | 26,81 | 25,02 | 25,78 | -2,23% | 9.796,00 |
| 03.11.2025 | 25,54 | 27,06 | 25,50 | 26,37 | 2,65% | 6.695,00 |
| 31.10.2025 | 25,56 | 26,48 | 24,73 | 25,69 | 1,09% | 8.185,00 |
| 30.10.2025 | 26,16 | 26,70 | 25,07 | 25,41 | -3,57% | 2.495,00 |
| 29.10.2025 | 26,98 | 27,97 | 26,05 | 26,35 | -2,33% | 2.405,00 |
| 28.10.2025 | 26,18 | 27,43 | 24,71 | 26,98 | 3,87% | 16.685,00 |
| 27.10.2025 | 25,85 | 26,02 | 25,17 | 25,97 | 3,34% | 2.502,00 |
| 24.10.2025 | 24,23 | 25,67 | 24,23 | 25,13 | 3,13% | 1.224,00 |
| 23.10.2025 | 23,37 | 24,63 | 23,20 | 24,37 | 3,36% | 2.424,00 |
| 22.10.2025 | 24,71 | 24,83 | 22,72 | 23,58 | -4,42% | 1.416,00 |
| 21.10.2025 | 24,69 | 25,04 | 24,27 | 24,67 | 0,09% | 1.250,00 |
| 20.10.2025 | 22,93 | 24,83 | 22,93 | 24,64 | 7,99% | 2.340,00 |
| 17.10.2025 | 22,44 | 23,11 | 21,35 | 22,82 | 0,23% | 2.204,00 |
| 16.10.2025 | 24,14 | 24,48 | 22,52 | 22,77 | -5,81% | 1.582,00 |
| 15.10.2025 | 24,00 | 25,14 | 23,76 | 24,17 | 0,55% | 1.243,00 |
| 14.10.2025 | 23,52 | 24,55 | 22,32 | 24,04 | 1,86% | 1.110,00 |