13,500$
-2,32%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 13,96 | 14,28 | 13,39 | 13,50 | -2,32% | 54.096.656,00 |
| 12.11.2024 | 13,49 | 14,01 | 13,37 | 13,82 | -2,06% | 59.803.511,00 |
| 11.11.2024 | 13,61 | 14,44 | 13,57 | 14,11 | 8,46% | 104.493.388,00 |
| 08.11.2024 | 12,00 | 13,01 | 11,94 | 13,01 | 9,33% | 82.538.828,00 |
| 07.11.2024 | 11,92 | 12,14 | 11,85 | 11,90 | 0,76% | 54.212.527,00 |
| 06.11.2024 | 12,07 | 12,20 | 11,63 | 11,81 | 3,42% | 58.878.929,00 |
| 05.11.2024 | 10,96 | 11,55 | 10,95 | 11,42 | 4,60% | 52.386.600,00 |
| 04.11.2024 | 10,88 | 11,13 | 10,63 | 10,92 | -1,11% | 39.621.203,00 |
| 01.11.2024 | 11,21 | 11,22 | 10,81 | 11,04 | -1,16% | 41.114.788,00 |
| 31.10.2024 | 11,16 | 11,33 | 10,88 | 11,17 | -0,40% | 56.126.392,00 |
| 30.10.2024 | 10,47 | 11,50 | 10,46 | 11,22 | 7,22% | 90.422.055,00 |
| 29.10.2024 | 10,75 | 10,80 | 9,77 | 10,46 | -6,52% | 161.403.200,00 |
| 28.10.2024 | 11,21 | 11,32 | 11,02 | 11,19 | 1,82% | 66.940.149,00 |
| 25.10.2024 | 11,21 | 11,34 | 10,89 | 10,99 | 0,55% | 57.936.053,00 |
| 24.10.2024 | 10,91 | 11,30 | 10,78 | 10,93 | 4,89% | 71.513.676,00 |
| 23.10.2024 | 10,55 | 10,65 | 10,18 | 10,42 | -1,51% | 37.668.165,00 |
| 22.10.2024 | 10,32 | 10,62 | 10,32 | 10,58 | 1,73% | 35.707.608,00 |
| 21.10.2024 | 10,26 | 10,54 | 10,19 | 10,40 | 2,16% | 49.946.458,00 |
| 18.10.2024 | 9,91 | 10,18 | 9,88 | 10,18 | 3,14% | 30.794.844,00 |
| 17.10.2024 | 10,01 | 10,03 | 9,62 | 9,87 | -1,69% | 49.911.998,00 |
| 16.10.2024 | 10,23 | 10,33 | 9,91 | 10,04 | -1,38% | 47.688.407,00 |
| 15.10.2024 | 10,16 | 10,49 | 10,03 | 10,18 | 1,29% | 85.460.698,00 |
| 14.10.2024 | 9,62 | 10,07 | 9,38 | 10,05 | 11,54% | 110.947.682,00 |
| 11.10.2024 | 8,65 | 9,07 | 8,63 | 9,01 | 4,46% | 41.895.850,00 |
| 10.10.2024 | 8,51 | 8,76 | 8,46 | 8,63 | 0,41% | 38.720.049,00 |
| 09.10.2024 | 8,41 | 8,66 | 8,30 | 8,59 | 2,14% | 32.036.915,00 |
| 08.10.2024 | 8,32 | 8,60 | 8,26 | 8,41 | 1,69% | 39.559.107,00 |
| 07.10.2024 | 8,36 | 8,52 | 8,16 | 8,27 | -1,43% | 38.943.838,00 |
| 04.10.2024 | 8,03 | 8,41 | 7,90 | 8,39 | 7,02% | 57.737.989,00 |
| 03.10.2024 | 7,75 | 7,86 | 7,65 | 7,84 | 0,64% | 26.478.565,00 |
| 02.10.2024 | 7,60 | 7,83 | 7,57 | 7,79 | 1,96% | 27.697.558,00 |
| 01.10.2024 | 7,88 | 7,90 | 7,61 | 7,64 | -2,80% | 32.564.470,00 |
| 30.09.2024 | 7,90 | 8,07 | 7,81 | 7,86 | -1,13% | 28.156.344,00 |
| 27.09.2024 | 7,82 | 8,10 | 7,82 | 7,95 | 2,45% | 33.139.423,00 |
| 26.09.2024 | 7,83 | 7,87 | 7,68 | 7,76 | 0,39% | 27.088.741,00 |
| 25.09.2024 | 7,85 | 7,88 | 7,71 | 7,73 | -1,34% | 25.793.768,00 |
| 24.09.2024 | 7,96 | 7,97 | 7,58 | 7,84 | -1,07% | 45.601.112,00 |
| 23.09.2024 | 8,12 | 8,13 | 7,91 | 7,92 | -1,49% | 31.145.845,00 |
| 20.09.2024 | 8,14 | 8,22 | 8,01 | 8,04 | -1,83% | 33.648.556,00 |
| 19.09.2024 | 8,44 | 8,46 | 8,13 | 8,19 | 0,99% | 58.149.031,00 |
| 18.09.2024 | 8,10 | 8,53 | 8,04 | 8,11 | -0,12% | 63.198.263,00 |
| 17.09.2024 | 8,20 | 8,28 | 8,06 | 8,12 | 0,74% | 48.320.511,00 |
| 16.09.2024 | 7,74 | 8,08 | 7,63 | 8,06 | 4,13% | 44.463.709,00 |
| 13.09.2024 | 7,52 | 7,74 | 7,52 | 7,74 | 3,89% | 44.802.166,00 |
| 12.09.2024 | 7,29 | 7,51 | 7,24 | 7,45 | 1,85% | 38.078.800,00 |
| 11.09.2024 | 7,02 | 7,35 | 6,95 | 7,32 | 3,76% | 41.215.750,00 |
| 10.09.2024 | 7,16 | 7,17 | 6,75 | 7,05 | -0,63% | 57.628.653,00 |
| 09.09.2024 | 7,04 | 7,21 | 7,01 | 7,10 | 1,21% | 31.119.711,00 |
| 06.09.2024 | 7,29 | 7,40 | 6,92 | 7,01 | -3,44% | 44.657.736,00 |
| 05.09.2024 | 7,55 | 7,64 | 7,24 | 7,26 | -2,94% | 37.102.333,00 |
| 04.09.2024 | 7,41 | 7,76 | 7,41 | 7,48 | -0,66% | 34.530.097,00 |
| 03.09.2024 | 7,89 | 7,92 | 7,48 | 7,53 | -5,76% | 42.870.585,00 |
| 30.08.2024 | 8,11 | 8,23 | 7,81 | 7,99 | -0,50% | 40.858.722,00 |
| 29.08.2024 | 7,65 | 8,30 | 7,64 | 8,03 | 7,21% | 84.940.586,00 |
| 28.08.2024 | 7,70 | 7,73 | 7,40 | 7,49 | -3,60% | 32.572.973,00 |
| 27.08.2024 | 7,58 | 7,89 | 7,54 | 7,77 | 1,37% | 27.214.877,00 |
| 26.08.2024 | 7,61 | 7,79 | 7,55 | 7,67 | 1,93% | 30.115.508,00 |
| 23.08.2024 | 7,21 | 7,56 | 7,19 | 7,52 | 4,59% | 52.031.190,00 |
| 22.08.2024 | 7,32 | 7,34 | 7,18 | 7,19 | -1,51% | 30.786.767,00 |
| 21.08.2024 | 7,40 | 7,44 | 7,13 | 7,30 | -0,95% | 38.604.893,00 |
| 20.08.2024 | 7,39 | 7,52 | 7,28 | 7,37 | -1,21% | 42.704.698,00 |
| 19.08.2024 | 7,11 | 7,50 | 7,09 | 7,46 | 6,57% | 50.743.303,00 |
| 16.08.2024 | 6,90 | 7,08 | 6,89 | 7,00 | 1,23% | 24.269.818,00 |
| 15.08.2024 | 6,74 | 6,96 | 6,69 | 6,92 | 4,61% | 34.972.207,00 |
| 14.08.2024 | 6,75 | 6,78 | 6,56 | 6,61 | -0,45% | 22.349.175,00 |
| 13.08.2024 | 6,50 | 6,65 | 6,49 | 6,64 | 2,47% | 25.580.319,00 |
| 12.08.2024 | 6,62 | 6,67 | 6,47 | 6,48 | -2,41% | 25.938.663,00 |
| 09.08.2024 | 6,62 | 6,73 | 6,55 | 6,64 | 0,00% | 18.829.329,00 |
| 08.08.2024 | 6,46 | 6,71 | 6,41 | 6,64 | 5,06% | 27.248.104,00 |
| 07.08.2024 | 6,60 | 6,75 | 6,31 | 6,32 | -1,71% | 30.609.579,00 |
| 06.08.2024 | 6,62 | 6,62 | 6,39 | 6,43 | -1,68% | 40.270.157,00 |
| 05.08.2024 | 6,03 | 6,79 | 6,01 | 6,54 | -1,65% | 63.911.865,00 |
| 02.08.2024 | 6,90 | 6,95 | 6,59 | 6,65 | -7,32% | 62.445.326,00 |
| 01.08.2024 | 7,57 | 7,66 | 7,07 | 7,18 | -5,09% | 47.972.112,00 |
| 31.07.2024 | 7,48 | 7,83 | 7,26 | 7,56 | 1,89% | 63.984.616,00 |
| 30.07.2024 | 7,58 | 7,95 | 7,10 | 7,42 | 1,23% | 88.651.256,00 |
| 29.07.2024 | 7,46 | 7,52 | 7,23 | 7,33 | -1,15% | 64.223.527,00 |
| 26.07.2024 | 7,48 | 7,50 | 7,29 | 7,42 | 1,85% | 28.474.322,00 |
| 25.07.2024 | 7,00 | 7,41 | 7,00 | 7,28 | 2,54% | 34.439.905,00 |
| 24.07.2024 | 7,33 | 7,50 | 7,09 | 7,10 | -4,44% | 33.855.007,00 |
| 23.07.2024 | 7,50 | 7,66 | 7,42 | 7,43 | -1,46% | 22.992.311,00 |
| 22.07.2024 | 7,59 | 7,64 | 7,33 | 7,54 | 0,94% | 38.706.634,00 |
| 19.07.2024 | 7,50 | 7,61 | 7,31 | 7,47 | -0,80% | 32.704.958,00 |
| 18.07.2024 | 7,87 | 8,06 | 7,49 | 7,53 | -3,95% | 55.544.055,00 |
| 17.07.2024 | 7,57 | 7,91 | 7,57 | 7,84 | 1,16% | 63.643.713,00 |
| 16.07.2024 | 7,44 | 7,82 | 7,35 | 7,75 | 5,73% | 62.477.125,00 |
| 15.07.2024 | 7,06 | 7,43 | 7,01 | 7,33 | 5,32% | 56.570.046,00 |
| 12.07.2024 | 6,89 | 7,00 | 6,81 | 6,96 | 2,88% | 35.454.273,00 |
| 11.07.2024 | 6,80 | 6,93 | 6,68 | 6,77 | 2,97% | 44.865.272,00 |
| 10.07.2024 | 6,42 | 6,62 | 6,32 | 6,57 | 2,98% | 37.102.398,00 |
| 09.07.2024 | 6,35 | 6,38 | 6,15 | 6,38 | 0,47% | 40.115.688,00 |
| 08.07.2024 | 6,49 | 6,53 | 6,35 | 6,35 | -1,85% | 22.461.466,00 |
| 05.07.2024 | 6,48 | 6,51 | 6,38 | 6,47 | -0,77% | 15.529.021,00 |
| 03.07.2024 | 6,48 | 6,55 | 6,42 | 6,52 | 1,09% | 15.364.303,00 |
| 02.07.2024 | 6,43 | 6,48 | 6,29 | 6,45 | 0,31% | 26.786.909,00 |
| 01.07.2024 | 6,60 | 6,67 | 6,42 | 6,43 | -2,72% | 30.564.475,00 |
| 28.06.2024 | 6,60 | 6,65 | 6,53 | 6,61 | 1,07% | 25.381.326,00 |
| 27.06.2024 | 6,41 | 6,54 | 6,36 | 6,54 | 1,24% | 18.547.841,00 |
| 26.06.2024 | 6,40 | 6,48 | 6,36 | 6,46 | 0,00% | 18.080.224,00 |
| 25.06.2024 | 6,54 | 6,54 | 6,41 | 6,46 | -1,30% | 17.225.795,00 |