14,183€
-3,51%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,56 | 14,63 | 14,12 | 14,19 | -3,47% | 13.490,00 |
| 11.11.2026 | 14,78 | 15,18 | 14,66 | 14,70 | 0,46% | 16.589,00 |
| 10.11.2026 | 15,01 | 15,09 | 14,27 | 14,63 | -2,21% | 9.650,00 |
| 09.11.2026 | 14,56 | 15,18 | 14,39 | 14,96 | 2,82% | 13.723,00 |
| 06.11.2026 | 14,30 | 14,86 | 14,17 | 14,55 | 3,05% | 18.568,00 |
| 05.11.2026 | 15,39 | 15,58 | 13,74 | 14,12 | -8,80% | 44.752,00 |
| 04.11.2026 | 14,84 | 15,76 | 14,80 | 15,48 | 3,20% | 9.827,00 |
| 03.11.2026 | 14,75 | 15,06 | 14,68 | 15,00 | 0,70% | 14.402,00 |
| 02.11.2026 | 15,15 | 15,71 | 14,81 | 14,90 | -0,73% | 33.880,00 |
| 30.10.2026 | 15,27 | 15,50 | 14,72 | 15,01 | -1,79% | 21.860,00 |
| 29.10.2026 | 15,16 | 15,79 | 14,98 | 15,28 | 0,90% | 24.434,00 |
| 28.10.2026 | 14,79 | 15,49 | 14,64 | 15,15 | 2,64% | 36.247,00 |
| 27.10.2026 | 12,89 | 15,04 | 12,79 | 14,76 | 14,16% | 51.944,00 |
| 26.10.2026 | 13,05 | 13,11 | 12,88 | 12,93 | -0,92% | 8.702,00 |
| 23.10.2026 | 13,15 | 13,29 | 12,70 | 13,05 | -0,90% | 7.393,00 |
| 22.10.2026 | 13,00 | 13,46 | 12,92 | 13,16 | -0,84% | 13.279,00 |
| 21.10.2026 | 13,25 | 13,45 | 13,05 | 13,28 | 1,24% | 7.121,00 |
| 20.10.2026 | 12,68 | 13,33 | 12,53 | 13,11 | 2,81% | 9.779,00 |
| 19.10.2026 | 13,16 | 13,19 | 12,73 | 12,76 | -1,54% | 14.190,00 |
| 16.10.2026 | 13,49 | 13,81 | 12,76 | 12,96 | -3,57% | 13.315,00 |
| 15.10.2026 | 13,41 | 13,49 | 13,40 | 13,44 | 5,43% | 600,00 |
| 14.10.2026 | 13,62 | 13,75 | 12,50 | 12,74 | -6,34% | 66.399,00 |
| 13.10.2026 | 13,58 | 13,72 | 13,48 | 13,61 | -0,64% | 12.774,00 |
| 12.10.2026 | 14,17 | 14,23 | 13,62 | 13,69 | -2,88% | 17.296,00 |
| 09.10.2026 | 14,00 | 14,16 | 13,81 | 14,10 | 1,40% | 8.720,00 |
| 08.10.2026 | 13,93 | 13,95 | 13,60 | 13,91 | -0,53% | 6.943,00 |
| 07.10.2026 | 14,05 | 14,14 | 13,81 | 13,98 | -0,51% | 10.172,00 |
| 06.10.2026 | 14,22 | 14,37 | 13,97 | 14,05 | -1,00% | 10.286,00 |
| 05.10.2026 | 14,12 | 14,46 | 13,98 | 14,19 | 1,36% | 7.731,00 |
| 02.10.2026 | 14,16 | 14,43 | 13,96 | 14,00 | -0,50% | 10.602,00 |
| 01.10.2026 | 14,03 | 14,23 | 13,79 | 14,07 | 1,31% | 8.857,00 |
| 30.09.2026 | 14,08 | 14,23 | 13,52 | 13,89 | -1,03% | 8.722,00 |
| 29.09.2026 | 13,96 | 14,29 | 13,96 | 14,04 | 0,13% | 22.407,00 |
| 28.09.2026 | 14,46 | 14,50 | 13,97 | 14,02 | -3,58% | 10.487,00 |
| 25.09.2026 | 14,78 | 14,84 | 14,53 | 14,54 | -1,64% | 13.673,00 |
| 24.09.2026 | 14,58 | 14,82 | 14,25 | 14,78 | 1,27% | 20.316,00 |
| 23.09.2026 | 15,08 | 15,10 | 14,51 | 14,59 | -2,79% | 12.754,00 |
| 22.09.2026 | 14,82 | 15,93 | 14,75 | 15,01 | 1,21% | 27.536,00 |
| 21.09.2026 | 14,90 | 15,24 | 14,67 | 14,83 | 0,51% | 17.598,00 |
| 18.09.2026 | 14,69 | 14,85 | 14,54 | 14,76 | 1,19% | 18.924,00 |
| 17.09.2026 | 14,83 | 15,12 | 14,55 | 14,58 | -0,96% | 5.136,00 |
| 16.09.2026 | 14,82 | 14,92 | 14,42 | 14,73 | -0,46% | 5.607,00 |
| 15.09.2026 | 15,23 | 15,24 | 14,67 | 14,79 | -3,09% | 9.183,00 |
| 14.09.2026 | 14,82 | 15,35 | 14,67 | 15,27 | 2,26% | 12.535,00 |
| 11.09.2026 | 14,91 | 15,11 | 14,76 | 14,93 | 0,60% | 3.001,00 |
| 10.09.2026 | 14,97 | 14,97 | 14,59 | 14,84 | -0,56% | 6.760,00 |
| 09.09.2026 | 15,50 | 15,54 | 14,90 | 14,92 | -3,61% | 5.648,00 |
| 08.09.2026 | 15,64 | 15,79 | 15,40 | 15,48 | -2,57% | 6.722,00 |
| 07.09.2026 | 15,68 | 16,10 | 15,60 | 15,89 | 1,14% | 4.416,00 |
| 04.09.2026 | 15,94 | 15,98 | 15,47 | 15,71 | -1,13% | 8.812,00 |
| 03.09.2026 | 15,39 | 16,09 | 15,19 | 15,89 | 3,40% | 10.931,00 |
| 02.09.2026 | 14,75 | 15,48 | 14,59 | 15,37 | 4,15% | 11.947,00 |
| 01.09.2026 | 15,48 | 15,75 | 14,66 | 14,76 | -4,20% | 13.761,00 |
| 31.08.2026 | 15,54 | 15,57 | 15,14 | 15,40 | -1,41% | 4.561,00 |
| 28.08.2026 | 16,49 | 16,73 | 15,56 | 15,62 | -5,04% | 11.783,00 |
| 27.08.2026 | 16,26 | 16,71 | 15,96 | 16,45 | 1,52% | 26.289,00 |
| 26.08.2026 | 16,34 | 16,57 | 16,06 | 16,21 | -0,49% | 8.220,00 |
| 25.08.2026 | 15,81 | 16,29 | 15,49 | 16,29 | 3,98% | 6.389,00 |
| 24.08.2026 | 16,16 | 16,19 | 15,62 | 15,66 | -3,28% | 10.762,00 |
| 21.08.2026 | 15,40 | 16,40 | 15,38 | 16,20 | 5,52% | 22.018,00 |
| 20.08.2026 | 16,02 | 16,41 | 15,18 | 15,35 | -2,94% | 13.255,00 |
| 19.08.2026 | 15,21 | 16,04 | 15,17 | 15,81 | 15,52% | 8.250,00 |
| 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 |