8,190$
0,99%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.06.2024 | 6,32 | 6,57 | 6,30 | 6,55 | 3,56% | 29.337.275,00 |
| 21.06.2024 | 6,30 | 6,35 | 6,20 | 6,32 | -0,08% | 33.451.377,00 |
| 20.06.2024 | 6,42 | 6,45 | 6,26 | 6,33 | -1,48% | 28.585.701,00 |
| 18.06.2024 | 6,46 | 6,60 | 6,39 | 6,42 | -0,62% | 28.420.218,00 |
| 17.06.2024 | 6,46 | 6,49 | 6,30 | 6,46 | 0,00% | 44.667.271,00 |
| 14.06.2024 | 6,71 | 6,77 | 6,43 | 6,46 | -5,00% | 74.809.027,00 |
| 13.06.2024 | 7,10 | 7,13 | 6,77 | 6,80 | -3,68% | 50.821.021,00 |
| 12.06.2024 | 7,17 | 7,43 | 7,05 | 7,06 | 0,86% | 54.607.657,00 |
| 11.06.2024 | 7,00 | 7,04 | 6,90 | 7,00 | -0,36% | 19.856.074,00 |
| 10.06.2024 | 6,90 | 7,07 | 6,88 | 7,03 | 0,50% | 19.924.248,00 |
| 07.06.2024 | 6,92 | 7,05 | 6,87 | 6,99 | -1,27% | 25.250.444,00 |
| 06.06.2024 | 6,90 | 7,09 | 6,84 | 7,08 | 2,46% | 25.709.275,00 |
| 05.06.2024 | 6,77 | 6,94 | 6,72 | 6,91 | 2,83% | 31.987.093,00 |
| 04.06.2024 | 6,75 | 6,86 | 6,71 | 6,72 | -0,67% | 27.185.957,00 |
| 03.06.2024 | 6,97 | 6,99 | 6,75 | 6,77 | -1,96% | 30.372.710,00 |
| 31.05.2024 | 6,95 | 6,99 | 6,76 | 6,90 | -0,14% | 25.118.965,00 |
| 30.05.2024 | 6,84 | 6,93 | 6,81 | 6,91 | 0,88% | 21.522.390,00 |
| 29.05.2024 | 6,78 | 6,85 | 6,69 | 6,85 | -0,44% | 25.242.530,00 |
| 28.05.2024 | 6,99 | 7,05 | 6,87 | 6,88 | -0,58% | 29.616.539,00 |
| 24.05.2024 | 6,87 | 7,00 | 6,87 | 6,92 | 1,32% | 21.665.889,00 |
| 23.05.2024 | 7,04 | 7,07 | 6,77 | 6,83 | -2,71% | 52.761.895,00 |
| 22.05.2024 | 7,06 | 7,14 | 6,97 | 7,02 | -0,85% | 27.098.800,00 |
| 21.05.2024 | 7,15 | 7,20 | 7,05 | 7,08 | -1,53% | 23.712.554,00 |
| 20.05.2024 | 7,25 | 7,29 | 7,17 | 7,19 | -1,24% | 20.379.110,00 |
| 17.05.2024 | 7,15 | 7,42 | 7,12 | 7,28 | 2,25% | 36.397.389,00 |
| 16.05.2024 | 7,23 | 7,30 | 7,11 | 7,12 | -2,06% | 28.446.458,00 |
| 15.05.2024 | 7,63 | 7,63 | 7,21 | 7,27 | -2,68% | 34.768.019,00 |
| 14.05.2024 | 7,21 | 7,64 | 7,20 | 7,47 | 5,06% | 74.492.176,00 |
| 13.05.2024 | 7,03 | 7,32 | 7,00 | 7,11 | 2,45% | 52.649.388,00 |
| 10.05.2024 | 7,05 | 7,09 | 6,92 | 6,94 | -1,63% | 28.760.683,00 |
| 09.05.2024 | 7,08 | 7,13 | 6,99 | 7,06 | 0,07% | 21.524.135,00 |
| 08.05.2024 | 6,98 | 7,09 | 6,93 | 7,05 | 0,00% | 29.336.298,00 |
| 07.05.2024 | 7,12 | 7,19 | 7,03 | 7,05 | -1,54% | 29.940.778,00 |
| 06.05.2024 | 7,06 | 7,27 | 7,03 | 7,16 | 2,87% | 49.588.170,00 |
| 03.05.2024 | 7,13 | 7,24 | 6,88 | 6,96 | -0,43% | 54.820.729,00 |
| 02.05.2024 | 7,03 | 7,11 | 6,86 | 6,99 | 1,16% | 44.869.840,00 |
| 01.05.2024 | 6,70 | 7,18 | 6,65 | 6,91 | 1,92% | 66.247.308,00 |
| 30.04.2024 | 6,88 | 6,89 | 6,61 | 6,78 | -3,76% | 76.524.627,00 |
| 29.04.2024 | 7,37 | 7,45 | 7,00 | 7,05 | -10,48% | 146.267.448,00 |