13,698€
-0,97%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,93 | 14,05 | 13,63 | 13,69 | -1,31% | 22.042,00 |
| 04.05.2026 | 14,22 | 14,32 | 13,80 | 13,87 | 1,12% | 50.243,00 |
| 30.04.2026 | 13,44 | 13,95 | 13,28 | 13,72 | 2,98% | 87.028,00 |
| 29.04.2026 | 15,83 | 16,13 | 13,18 | 13,32 | -15,55% | 181.404,00 |
| 28.04.2026 | 16,05 | 16,14 | 15,62 | 15,77 | -1,97% | 19.355,00 |
| 27.04.2026 | 15,82 | 16,33 | 15,66 | 16,09 | 2,24% | 38.434,00 |
| 24.04.2026 | 15,80 | 15,90 | 15,52 | 15,74 | 0,20% | 10.008,00 |
| 23.04.2026 | 16,08 | 16,22 | 15,37 | 15,71 | -3,21% | 25.395,00 |
| 22.04.2026 | 16,41 | 16,59 | 16,13 | 16,23 | -0,47% | 6.303,00 |
| 21.04.2026 | 16,69 | 16,83 | 15,95 | 16,30 | -1,35% | 18.130,00 |
| 20.04.2026 | 16,05 | 16,68 | 15,98 | 16,53 | 0,77% | 30.217,00 |
| 17.04.2026 | 16,17 | 17,03 | 16,16 | 16,40 | 0,99% | 36.457,00 |
| 16.04.2026 | 16,33 | 16,93 | 15,85 | 16,24 | 0,63% | 19.972,00 |
| 15.04.2026 | 15,28 | 16,15 | 15,28 | 16,14 | 6,24% | 17.691,00 |
| 14.04.2026 | 14,58 | 15,32 | 14,54 | 15,19 | 4,67% | 40.755,00 |
| 13.04.2026 | 13,63 | 14,54 | 13,58 | 14,51 | 4,61% | 12.808,00 |
| 10.04.2026 | 13,89 | 14,05 | 13,72 | 13,87 | -0,10% | 6.322,00 |
| 09.04.2026 | 14,15 | 14,16 | 13,62 | 13,89 | -1,88% | 16.243,00 |
| 08.04.2026 | 14,90 | 15,11 | 13,96 | 14,15 | 1,59% | 64.280,00 |
| 07.04.2026 | 14,01 | 14,13 | 13,76 | 13,93 | 1,45% | 11.982,00 |
| 02.04.2026 | 13,11 | 13,77 | 12,96 | 13,73 | 1,76% | 9.166,00 |
| 01.04.2026 | 13,92 | 14,06 | 13,34 | 13,49 | -1,80% | 17.941,00 |
| 31.03.2026 | 13,36 | 13,87 | 13,30 | 13,74 | 4,37% | 6.878,00 |
| 30.03.2026 | 13,15 | 13,56 | 13,04 | 13,17 | 0,08% | 16.147,00 |
| 27.03.2026 | 13,91 | 13,94 | 13,13 | 13,16 | -4,72% | 9.070,00 |
| 26.03.2026 | 14,27 | 14,31 | 13,72 | 13,81 | -3,60% | 41.825,00 |
| 25.03.2026 | 14,57 | 14,97 | 14,29 | 14,32 | -1,38% | 8.971,00 |
| 24.03.2026 | 14,75 | 14,85 | 14,24 | 14,52 | -1,58% | 6.755,00 |
| 23.03.2026 | 14,36 | 15,05 | 14,26 | 14,75 | -0,26% | 11.679,00 |
| 20.03.2026 | 14,82 | 15,05 | 14,45 | 14,79 | 0,14% | 12.740,00 |
| 19.03.2026 | 14,94 | 15,04 | 14,42 | 14,77 | -1,38% | 29.690,00 |
| 18.03.2026 | 15,24 | 15,65 | 14,95 | 14,98 | -0,81% | 14.718,00 |
| 17.03.2026 | 15,29 | 15,83 | 14,31 | 15,10 | -1,49% | 33.158,00 |
| 16.03.2026 | 15,65 | 15,78 | 15,21 | 15,33 | -0,74% | 41.949,00 |
| 13.03.2026 | 15,46 | 15,80 | 15,33 | 15,44 | 0,39% | 17.817,00 |
| 12.03.2026 | 15,83 | 16,07 | 15,31 | 15,38 | -3,62% | 7.535,00 |
| 11.03.2026 | 15,78 | 16,27 | 15,54 | 15,96 | 1,11% | 9.756,00 |
| 10.03.2026 | 16,13 | 16,36 | 15,52 | 15,79 | -2,21% | 7.338,00 |
| 09.03.2026 | 15,65 | 16,30 | 15,35 | 16,14 | -1,24% | 11.161,00 |
| 06.03.2026 | 16,73 | 16,76 | 15,68 | 16,35 | -1,15% | 31.671,00 |
| 05.03.2026 | 16,09 | 16,79 | 16,00 | 16,54 | 2,73% | 10.630,00 |
| 04.03.2026 | 15,80 | 16,68 | 15,78 | 16,10 | 0,78% | 40.918,00 |
| 03.03.2026 | 15,68 | 16,40 | 15,17 | 15,97 | -0,67% | 29.531,00 |
| 02.03.2026 | 14,50 | 16,24 | 14,37 | 16,08 | 7,32% | 28.417,00 |
| 27.02.2026 | 16,03 | 16,15 | 14,65 | 14,98 | -6,92% | 21.101,00 |
| 26.02.2026 | 16,30 | 16,58 | 16,01 | 16,10 | -1,96% | 11.068,00 |
| 25.02.2026 | 16,11 | 16,63 | 16,05 | 16,42 | 3,80% | 10.441,00 |
| 24.02.2026 | 15,44 | 15,87 | 15,21 | 15,82 | 2,18% | 10.440,00 |
| 23.02.2026 | 15,79 | 16,00 | 14,91 | 15,48 | -4,08% | 28.539,00 |
| 20.02.2026 | 16,44 | 16,54 | 15,72 | 16,14 | -1,38% | 12.779,00 |
| 19.02.2026 | 16,63 | 16,66 | 16,12 | 16,36 | -1,37% | 14.682,00 |
| 18.02.2026 | 16,51 | 16,97 | 16,27 | 16,59 | 0,96% | 11.210,00 |
| 17.02.2026 | 16,43 | 16,75 | 16,18 | 16,43 | -2,23% | 10.614,00 |
| 16.02.2026 | 16,80 | 16,91 | 16,73 | 16,81 | 1,60% | 6.879,00 |
| 13.02.2026 | 16,14 | 16,74 | 16,03 | 16,54 | 1,64% | 14.490,00 |
| 12.02.2026 | 17,41 | 17,55 | 16,05 | 16,28 | -5,93% | 17.168,00 |
| 11.02.2026 | 17,67 | 17,97 | 16,99 | 17,30 | -2,70% | 21.923,00 |
| 10.02.2026 | 17,96 | 18,49 | 17,64 | 17,78 | -0,68% | 9.151,00 |
| 09.02.2026 | 18,24 | 18,51 | 17,47 | 17,90 | 1,34% | 19.288,00 |
| 06.02.2026 | 16,14 | 17,90 | 16,04 | 17,67 | 11,67% | 38.702,00 |
| 05.02.2026 | 17,47 | 17,54 | 15,77 | 15,82 | -10,50% | 23.133,00 |
| 04.02.2026 | 18,45 | 18,54 | 17,02 | 17,68 | -3,72% | 23.546,00 |
| 03.02.2026 | 19,22 | 19,81 | 17,80 | 18,36 | -2,01% | 29.249,00 |
| 02.02.2026 | 18,40 | 19,29 | 18,39 | 18,74 | -2,77% | 30.797,00 |
| 30.01.2026 | 20,50 | 22,09 | 18,82 | 19,27 | -5,64% | 66.381,00 |
| 29.01.2026 | 20,79 | 20,99 | 20,15 | 20,42 | -1,93% | 21.054,00 |
| 28.01.2026 | 21,37 | 21,54 | 20,51 | 20,83 | -1,56% | 9.574,00 |
| 27.01.2026 | 21,91 | 21,95 | 21,05 | 21,16 | -2,56% | 6.955,00 |
| 26.01.2026 | 21,68 | 22,24 | 21,59 | 21,71 | -0,54% | 5.450,00 |
| 23.01.2026 | 22,27 | 22,31 | 21,67 | 21,83 | -1,53% | 5.761,00 |
| 22.01.2026 | 22,17 | 22,51 | 22,14 | 22,17 | 0,49% | 4.078,00 |
| 21.01.2026 | 21,91 | 22,22 | 21,33 | 22,06 | 1,36% | 9.348,00 |
| 20.01.2026 | 21,68 | 22,45 | 21,22 | 21,77 | -1,04% | 11.875,00 |
| 19.01.2026 | 22,20 | 22,20 | 21,50 | 21,99 | -2,69% | 33.885,00 |
| 16.01.2026 | 22,90 | 23,10 | 22,42 | 22,60 | -0,88% | 3.538,00 |
| 15.01.2026 | 22,98 | 23,54 | 22,59 | 22,80 | -0,18% | 8.762,00 |
| 14.01.2026 | 23,22 | 23,31 | 22,24 | 22,84 | -1,69% | 4.729,00 |
| 13.01.2026 | 23,00 | 23,35 | 22,53 | 23,23 | 1,77% | 7.894,00 |
| 12.01.2026 | 23,05 | 24,03 | 22,44 | 22,83 | -3,04% | 23.714,00 |
| 09.01.2026 | 23,70 | 24,39 | 23,41 | 23,55 | -0,94% | 8.886,00 |
| 08.01.2026 | 22,86 | 24,08 | 22,79 | 23,77 | 2,81% | 10.182,00 |
| 07.01.2026 | 22,99 | 23,26 | 22,56 | 23,12 | 0,33% | 10.960,00 |
| 06.01.2026 | 25,11 | 25,11 | 22,26 | 23,04 | -7,63% | 28.640,00 |
| 05.01.2026 | 23,58 | 25,49 | 23,55 | 24,95 | 6,54% | 15.566,00 |
| 02.01.2026 | 22,64 | 23,47 | 21,98 | 23,42 | 2,12% | 13.585,00 |
| 30.12.2025 | 22,80 | 22,93 | 22,77 | 22,93 | 0,75% | 2.327,00 |
| 29.12.2025 | 23,00 | 23,26 | 22,60 | 22,76 | -1,10% | 19.272,00 |
| 23.12.2025 | 23,16 | 23,23 | 22,78 | 23,01 | -1,09% | 9.323,00 |
| 22.12.2025 | 23,51 | 23,61 | 23,06 | 23,26 | 0,00% | 8.942,00 |
| 19.12.2025 | 22,53 | 23,36 | 22,40 | 23,26 | 3,88% | 10.929,00 |
| 18.12.2025 | 21,62 | 22,78 | 21,62 | 22,40 | 4,16% | 9.171,00 |
| 17.12.2025 | 22,69 | 22,94 | 21,44 | 21,50 | -4,91% | 6.978,00 |
| 16.12.2025 | 21,54 | 22,66 | 21,53 | 22,61 | 3,30% | 5.444,00 |
| 15.12.2025 | 23,25 | 23,40 | 21,84 | 21,89 | -5,45% | 9.801,00 |
| 12.12.2025 | 23,19 | 23,41 | 22,34 | 23,15 | 0,17% | 3.639,00 |
| 11.12.2025 | 22,81 | 23,22 | 22,63 | 23,11 | -0,23% | 3.562,00 |
| 10.12.2025 | 23,08 | 23,71 | 22,76 | 23,16 | 0,28% | 8.232,00 |
| 09.12.2025 | 23,47 | 23,64 | 22,83 | 23,10 | -2,51% | 13.633,00 |
| 08.12.2025 | 23,61 | 23,95 | 23,28 | 23,69 | -0,94% | 18.683,00 |
| 05.12.2025 | 23,98 | 23,99 | 23,13 | 23,92 | -0,42% | 22.150,00 |