23,080€
-0,08%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 22,83 | 24,41 | 22,83 | 23,60 | 3,99% | 2.863,00 |
| 10.10.2025 | 24,55 | 25,75 | 22,62 | 22,70 | -7,60% | 3.606,00 |
| 09.10.2025 | 24,13 | 24,82 | 23,85 | 24,56 | 1,49% | 707,00 |
| 08.10.2025 | 24,43 | 24,75 | 23,78 | 24,20 | 0,24% | 3.298,00 |
| 07.10.2025 | 22,85 | 24,73 | 22,73 | 24,15 | 7,22% | 5.839,00 |
| 06.10.2025 | 21,54 | 23,17 | 21,50 | 22,52 | 4,85% | 8.317,00 |
| 03.10.2025 | 22,14 | 22,48 | 21,18 | 21,48 | -3,54% | 6.778,00 |
| 02.10.2025 | 22,01 | 22,53 | 21,75 | 22,27 | 1,83% | 2.875,00 |
| 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 |