15,293€
-0,87%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,50 | 15,54 | 15,24 | 15,33 | -0,62% | 200,00 |
| 08.09.2026 | 15,92 | 15,92 | 15,40 | 15,43 | -2,97% | 736,00 |
| 07.09.2026 | 15,59 | 15,94 | 15,59 | 15,90 | 1,43% | 343,00 |
| 04.09.2026 | 15,92 | 16,00 | 15,47 | 15,68 | -1,94% | 273,00 |
| 03.09.2026 | 15,41 | 16,09 | 15,19 | 15,99 | 3,62% | 391,00 |
| 02.09.2026 | 14,72 | 15,45 | 14,59 | 15,43 | 4,28% | 374,00 |
| 01.09.2026 | 15,40 | 15,75 | 14,66 | 14,80 | -3,80% | 580,00 |
| 31.08.2026 | 15,61 | 15,61 | 15,14 | 15,38 | -1,57% | 1.417,00 |
| 28.08.2026 | 16,44 | 16,74 | 15,57 | 15,63 | -5,12% | 941,00 |
| 27.08.2026 | 16,21 | 16,70 | 15,96 | 16,47 | 1,82% | 1.004,00 |
| 26.08.2026 | 16,28 | 16,57 | 16,06 | 16,17 | -0,17% | 410,00 |
| 25.08.2026 | 15,78 | 16,27 | 15,48 | 16,20 | 2,94% | 1.015,00 |
| 24.08.2026 | 16,17 | 16,27 | 15,68 | 15,74 | -2,77% | 2.304,00 |
| 21.08.2026 | 15,35 | 16,40 | 15,33 | 16,19 | 5,69% | 2.084,00 |
| 20.08.2026 | 15,81 | 16,41 | 15,18 | 15,32 | -2,92% | 1.375,00 |
| 19.08.2026 | 15,31 | 16,04 | 15,12 | 15,78 | 2,53% | 150,00 |
| 18.08.2026 | 15,79 | 15,80 | 15,35 | 15,39 | -2,99% | 272,00 |
| 17.08.2026 | 15,81 | 16,34 | 15,70 | 15,86 | -0,60% | 570,00 |
| 14.08.2026 | 15,97 | 16,04 | 15,79 | 15,96 | -0,36% | 510,00 |
| 13.08.2026 | 15,53 | 16,17 | 15,46 | 16,02 | 2,62% | 100,00 |
| 12.08.2026 | 15,59 | 15,91 | 15,30 | 15,61 | 0,16% | 800,00 |
| 11.08.2026 | 15,71 | 15,95 | 15,45 | 15,58 | -1,20% | 1.309,00 |
| 10.08.2026 | 15,92 | 15,94 | 15,58 | 15,77 | 0,05% | 130,00 |
| 07.08.2026 | 15,69 | 16,03 | 15,59 | 15,76 | 0,58% | 397,00 |
| 06.08.2026 | 15,73 | 16,04 | 15,49 | 15,67 | -1,28% | 720,00 |
| 05.08.2026 | 16,08 | 16,32 | 15,86 | 15,88 | -1,39% | 1.726,00 |
| 04.08.2026 | 15,63 | 16,17 | 15,61 | 16,10 | 3,18% | 697,00 |
| 03.08.2026 | 14,30 | 15,61 | 14,08 | 15,60 | 10,11% | 1.057,00 |
| 31.07.2026 | 14,37 | 14,46 | 13,80 | 14,17 | 1,23% | 634,00 |
| 30.07.2026 | 13,37 | 14,09 | 13,26 | 14,00 | 5,21% | 1.505,00 |
| 29.07.2026 | 14,68 | 15,13 | 13,08 | 13,31 | -8,62% | 6.491,00 |
| 28.07.2026 | 14,76 | 14,81 | 14,22 | 14,56 | -1,93% | 135,00 |
| 27.07.2026 | 14,52 | 15,31 | 14,51 | 14,85 | 2,02% | 1.318,00 |
| 24.07.2026 | 14,66 | 14,79 | 14,36 | 14,55 | -0,28% | - |
| 23.07.2026 | 14,93 | 15,02 | 14,49 | 14,60 | -2,28% | 1.529,00 |
| 22.07.2026 | 15,45 | 15,46 | 14,87 | 14,94 | -1,87% | 396,00 |
| 21.07.2026 | 14,87 | 15,30 | 14,86 | 15,22 | 1,72% | 393,00 |
| 20.07.2026 | 15,12 | 15,30 | 14,88 | 14,96 | -0,86% | 158,00 |
| 17.07.2026 | 15,06 | 15,36 | 14,43 | 15,09 | 0,00% | 540,00 |
| 16.07.2026 | 15,67 | 15,71 | 15,09 | 15,09 | -3,73% | 327,00 |
| 15.07.2026 | 16,23 | 16,61 | 15,58 | 15,68 | -3,02% | 874,00 |
| 14.07.2026 | 15,95 | 16,43 | 15,81 | 16,17 | 1,11% | 418,00 |
| 13.07.2026 | 16,45 | 16,96 | 15,90 | 15,99 | -3,04% | 1.665,00 |
| 10.07.2026 | 16,29 | 17,28 | 16,24 | 16,49 | 1,57% | 700,00 |
| 09.07.2026 | 15,54 | 16,24 | 15,42 | 16,23 | 5,30% | 740,00 |
| 08.07.2026 | 15,62 | 15,70 | 14,94 | 15,42 | -1,36% | 1.807,00 |
| 07.07.2026 | 16,20 | 16,49 | 15,58 | 15,63 | -5,14% | 1.578,00 |
| 06.07.2026 | 16,09 | 16,73 | 15,94 | 16,48 | 1,16% | 1.234,00 |
| 03.07.2026 | 15,95 | 16,44 | 15,93 | 16,29 | 2,67% | 808,00 |
| 02.07.2026 | 16,22 | 16,76 | 15,52 | 15,87 | -2,23% | 3.118,00 |
| 01.07.2026 | 15,71 | 16,53 | 15,58 | 16,23 | 3,49% | 3.468,00 |
| 30.06.2026 | 15,88 | 16,08 | 15,51 | 15,68 | -1,30% | 487,00 |
| 29.06.2026 | 15,67 | 15,97 | 15,34 | 15,89 | 2,20% | 478,00 |
| 26.06.2026 | 14,89 | 15,76 | 14,85 | 15,54 | 2,32% | 1.879,00 |
| 25.06.2026 | 15,40 | 15,60 | 14,82 | 15,19 | -0,70% | 653,00 |
| 24.06.2026 | 15,21 | 16,23 | 15,15 | 15,30 | 0,79% | 592,00 |
| 23.06.2026 | 14,69 | 15,53 | 14,51 | 15,18 | 1,20% | 1.229,00 |
| 22.06.2026 | 15,38 | 15,79 | 14,94 | 15,00 | -2,12% | 1.350,00 |
| 19.06.2026 | 15,58 | 15,80 | 14,77 | 15,32 | -1,27% | 2.077,00 |
| 18.06.2026 | 15,39 | 15,88 | 15,05 | 15,52 | 1,35% | 1.998,00 |
| 17.06.2026 | 15,61 | 16,13 | 15,21 | 15,31 | -0,17% | 1.765,00 |
| 16.06.2026 | 14,78 | 15,57 | 14,69 | 15,34 | 3,77% | 1.181,00 |
| 15.06.2026 | 14,77 | 15,03 | 14,64 | 14,78 | 3,41% | 2.876,00 |
| 12.06.2026 | 14,42 | 14,61 | 14,03 | 14,29 | 0,84% | 2.912,00 |
| 11.06.2026 | 13,88 | 14,18 | 13,58 | 14,18 | 3,26% | 1.301,00 |
| 10.06.2026 | 14,10 | 14,46 | 13,73 | 13,73 | -3,84% | 1.894,00 |
| 09.06.2026 | 14,33 | 14,78 | 13,57 | 14,28 | -0,27% | 2.284,00 |
| 08.06.2026 | 13,86 | 14,43 | 13,82 | 14,31 | 2,51% | 1.189,00 |
| 05.06.2026 | 14,61 | 14,70 | 13,61 | 13,96 | -5,25% | 2.537,00 |
| 04.06.2026 | 14,28 | 14,83 | 14,14 | 14,74 | 2,90% | 8.501,00 |
| 03.06.2026 | 15,26 | 15,26 | 14,30 | 14,32 | -4,99% | 3.091,00 |
| 02.06.2026 | 15,83 | 15,96 | 15,01 | 15,08 | -5,38% | 737,00 |
| 01.06.2026 | 16,02 | 16,27 | 15,23 | 15,93 | 2,81% | 29.884,00 |
| 29.05.2026 | 14,80 | 16,98 | 14,69 | 15,50 | 6,15% | 31.455,00 |
| 28.05.2026 | 13,85 | 14,65 | 13,62 | 14,60 | 4,26% | 2.450,00 |
| 27.05.2026 | 13,79 | 14,32 | 13,73 | 14,00 | 2,07% | 1.244,00 |
| 26.05.2026 | 13,71 | 14,47 | 13,66 | 13,72 | -1,32% | 4.317,00 |
| 25.05.2026 | 13,49 | 14,24 | 13,47 | 13,90 | 3,41% | 4.039,00 |
| 22.05.2026 | 13,56 | 13,72 | 13,24 | 13,44 | -0,64% | 531,00 |
| 21.05.2026 | 13,55 | 13,58 | 13,24 | 13,53 | 0,53% | 1.490,00 |
| 20.05.2026 | 13,11 | 13,52 | 12,97 | 13,46 | 1,85% | 946,00 |
| 19.05.2026 | 13,47 | 13,53 | 12,87 | 13,21 | -0,77% | 970,00 |
| 18.05.2026 | 13,43 | 13,99 | 13,21 | 13,32 | -1,52% | 1.147,00 |
| 15.05.2026 | 13,61 | 13,76 | 13,24 | 13,52 | -0,45% | 1.380,00 |
| 14.05.2026 | 13,13 | 13,75 | 13,04 | 13,58 | 3,33% | 100,00 |
| 13.05.2026 | 13,63 | 13,80 | 13,02 | 13,14 | -2,45% | 6.573,00 |
| 12.05.2026 | 13,80 | 13,91 | 13,27 | 13,47 | -2,28% | 1.099,00 |
| 11.05.2026 | 13,37 | 13,83 | 13,33 | 13,79 | 3,49% | 3.417,00 |
| 08.05.2026 | 13,70 | 13,75 | 13,19 | 13,32 | -1,66% | 617,00 |
| 07.05.2026 | 13,83 | 14,00 | 13,48 | 13,55 | -2,21% | 1.613,00 |
| 06.05.2026 | 13,66 | 14,04 | 13,61 | 13,85 | 0,64% | 2.935,00 |
| 05.05.2026 | 13,93 | 14,06 | 13,63 | 13,77 | -1,35% | 5.733,00 |
| 04.05.2026 | 14,23 | 14,32 | 13,79 | 13,96 | 2,44% | 4.334,00 |
| 30.04.2026 | 13,33 | 13,95 | 13,28 | 13,62 | 2,15% | 4.597,00 |
| 29.04.2026 | 15,77 | 16,14 | 13,30 | 13,34 | -15,85% | 9.660,00 |
| 28.04.2026 | 16,07 | 16,30 | 15,66 | 15,85 | -1,51% | 3.048,00 |
| 27.04.2026 | 15,94 | 16,33 | 15,67 | 16,09 | 1,84% | 2.942,00 |
| 24.04.2026 | 15,72 | 15,92 | 15,52 | 15,80 | 1,11% | 454,00 |
| 23.04.2026 | 16,08 | 16,23 | 15,37 | 15,63 | -3,43% | 2.200,00 |
| 22.04.2026 | 16,38 | 16,58 | 16,13 | 16,18 | 1,19% | 1.210,00 |