15,766€
7,99%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 14,80 | 16,98 | 14,69 | 15,71 | 7,62% | 24.059,00 |
| 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 |
| 21.04.2026 | 16,67 | 16,81 | 15,96 | 15,99 | -3,53% | 381,00 |
| 20.04.2026 | 16,11 | 16,67 | 15,85 | 16,58 | 0,08% | 1.919,00 |
| 17.04.2026 | 16,23 | 17,03 | 16,11 | 16,56 | 2,10% | 2.652,00 |
| 16.04.2026 | 16,33 | 16,93 | 15,86 | 16,22 | 2,08% | 1.722,00 |
| 15.04.2026 | 15,19 | 15,92 | 15,19 | 15,89 | 4,96% | 6.207,00 |
| 14.04.2026 | 14,62 | 15,30 | 14,47 | 15,14 | 5,31% | 1.622,00 |
| 13.04.2026 | 13,66 | 14,40 | 13,56 | 14,38 | 3,55% | 2.161,00 |
| 10.04.2026 | 13,93 | 14,21 | 13,72 | 13,88 | -0,03% | 2.343,00 |
| 09.04.2026 | 14,10 | 14,22 | 13,63 | 13,89 | -1,06% | 373,00 |
| 08.04.2026 | 14,87 | 15,22 | 13,96 | 14,04 | 0,62% | 3.602,00 |
| 07.04.2026 | 14,02 | 14,13 | 13,77 | 13,95 | 2,23% | 709,00 |
| 02.04.2026 | 13,18 | 13,68 | 12,97 | 13,65 | 1,26% | 417,00 |
| 01.04.2026 | 13,89 | 14,17 | 13,34 | 13,48 | -1,74% | 3.136,00 |
| 31.03.2026 | 13,29 | 13,87 | 13,25 | 13,71 | 4,72% | 3.321,00 |
| 30.03.2026 | 13,19 | 13,55 | 13,05 | 13,10 | -0,52% | 1.813,00 |
| 27.03.2026 | 13,93 | 13,94 | 13,14 | 13,16 | -4,61% | 323,00 |
| 26.03.2026 | 14,28 | 14,32 | 13,72 | 13,80 | -3,83% | 3.507,00 |
| 25.03.2026 | 14,61 | 14,96 | 14,29 | 14,35 | -0,48% | 348,00 |
| 24.03.2026 | 14,65 | 14,88 | 14,24 | 14,42 | -2,52% | 866,00 |
| 23.03.2026 | 14,45 | 15,05 | 14,08 | 14,79 | 0,87% | 1.071,00 |
| 20.03.2026 | 14,84 | 15,05 | 14,46 | 14,67 | -0,91% | 1.446,00 |
| 19.03.2026 | 15,00 | 15,14 | 14,43 | 14,80 | -1,28% | 1.468,00 |
| 18.03.2026 | 15,24 | 15,65 | 14,94 | 14,99 | -1,27% | 1.089,00 |
| 17.03.2026 | 15,30 | 15,83 | 14,31 | 15,19 | -0,80% | 3.770,00 |
| 16.03.2026 | 15,69 | 15,78 | 15,23 | 15,31 | -0,92% | 288,00 |
| 13.03.2026 | 15,48 | 15,80 | 15,34 | 15,45 | 0,25% | 48,00 |
| 12.03.2026 | 15,77 | 16,05 | 15,34 | 15,41 | -3,51% | 1.280,00 |
| 11.03.2026 | 15,80 | 16,27 | 15,54 | 15,97 | 1,53% | 872,00 |
| 10.03.2026 | 16,12 | 16,36 | 15,52 | 15,73 | -2,69% | 1.358,00 |
| 09.03.2026 | 15,78 | 16,30 | 15,35 | 16,17 | -0,63% | 1.441,00 |
| 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 |