16,970$
4,95%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 16,02 | 17,08 | 15,82 | 16,97 | 4,95% | 68.649.653,00 |
| 27.05.2026 | 16,05 | 16,69 | 16,01 | 16,17 | 1,19% | 65.672.108,00 |
| 26.05.2026 | 16,48 | 16,95 | 15,86 | 15,98 | 2,30% | 79.798.761,00 |
| 22.05.2026 | 15,70 | 15,93 | 15,36 | 15,62 | -0,19% | 58.168.199,00 |
| 21.05.2026 | 15,62 | 15,79 | 15,35 | 15,65 | -0,25% | 48.346.792,00 |
| 20.05.2026 | 15,37 | 15,72 | 15,03 | 15,69 | 3,02% | 44.155.960,00 |
| 19.05.2026 | 15,61 | 15,64 | 14,92 | 15,23 | -3,06% | 63.027.620,00 |
| 18.05.2026 | 15,48 | 16,32 | 15,34 | 15,71 | 0,64% | 66.408.116,00 |
| 15.05.2026 | 15,70 | 15,84 | 15,38 | 15,61 | -2,56% | 49.334.992,00 |
| 14.05.2026 | 15,31 | 16,07 | 15,23 | 16,02 | 4,64% | 67.566.142,00 |
| 13.05.2026 | 15,71 | 15,71 | 15,22 | 15,31 | -3,71% | 58.244.004,00 |
| 12.05.2026 | 16,07 | 16,33 | 15,55 | 15,90 | -2,21% | 61.721.039,00 |
| 11.05.2026 | 15,80 | 16,32 | 15,77 | 16,26 | 3,24% | 69.794.529,00 |
| 08.05.2026 | 16,03 | 16,05 | 15,52 | 15,75 | -1,56% | 54.257.281,00 |
| 07.05.2026 | 16,26 | 16,46 | 15,83 | 16,00 | -1,84% | 54.135.705,00 |
| 06.05.2026 | 16,20 | 16,51 | 15,99 | 16,30 | 1,75% | 55.541.961,00 |
| 05.05.2026 | 16,17 | 16,31 | 15,94 | 16,02 | -1,11% | 52.893.232,00 |
| 04.05.2026 | 16,47 | 16,78 | 16,13 | 16,20 | -1,40% | 65.875.134,00 |
| 01.05.2026 | 16,24 | 16,80 | 15,88 | 16,43 | 2,05% | 78.474.839,00 |
| 30.04.2026 | 15,77 | 16,37 | 15,54 | 16,10 | 3,70% | 93.825.120,00 |
| 29.04.2026 | 16,55 | 16,59 | 15,50 | 15,53 | -15,44% | 197.101.749,00 |
| 28.04.2026 | 18,40 | 18,87 | 18,27 | 18,36 | -2,13% | 66.438.441,00 |
| 27.04.2026 | 18,48 | 19,17 | 18,39 | 18,76 | 1,74% | 46.916.223,00 |
| 24.04.2026 | 18,44 | 18,58 | 18,17 | 18,44 | 0,66% | 40.159.336,00 |
| 23.04.2026 | 18,77 | 18,90 | 17,93 | 18,32 | -3,88% | 51.340.560,00 |
| 22.04.2026 | 19,29 | 19,45 | 18,91 | 19,06 | 1,22% | 44.477.830,00 |
| 21.04.2026 | 19,51 | 19,77 | 18,69 | 18,83 | -3,44% | 64.425.736,00 |
| 20.04.2026 | 19,26 | 19,65 | 19,09 | 19,50 | 0,36% | 52.007.866,00 |
| 17.04.2026 | 19,58 | 20,13 | 19,39 | 19,43 | 2,10% | 69.335.110,00 |
| 16.04.2026 | 19,62 | 19,62 | 18,65 | 19,03 | 1,28% | 72.056.621,00 |
| 15.04.2026 | 18,47 | 18,82 | 18,17 | 18,79 | 4,91% | 69.612.582,00 |
| 14.04.2026 | 17,53 | 18,08 | 17,40 | 17,91 | 5,04% | 56.854.556,00 |
| 13.04.2026 | 16,00 | 17,06 | 15,96 | 17,05 | 5,12% | 49.902.411,00 |
| 10.04.2026 | 16,30 | 16,49 | 16,10 | 16,22 | -0,31% | 31.474.844,00 |
| 09.04.2026 | 16,39 | 16,47 | 15,92 | 16,27 | -1,33% | 43.685.704,00 |
| 08.04.2026 | 17,68 | 17,85 | 16,26 | 16,49 | 2,36% | 63.784.207,00 |
| 07.04.2026 | 16,16 | 16,36 | 15,91 | 16,11 | -0,98% | 38.229.540,00 |
| 06.04.2026 | 15,89 | 16,43 | 15,88 | 16,27 | 2,65% | 42.222.252,00 |
| 02.04.2026 | 15,19 | 15,89 | 14,93 | 15,85 | 1,41% | 53.233.648,00 |
| 01.04.2026 | 16,28 | 16,32 | 15,44 | 15,63 | -1,57% | 57.365.285,00 |
| 31.03.2026 | 15,43 | 16,03 | 15,31 | 15,88 | 4,82% | 51.065.344,00 |
| 30.03.2026 | 15,43 | 15,57 | 14,94 | 15,15 | -0,53% | 61.620.842,00 |
| 27.03.2026 | 15,67 | 15,69 | 15,15 | 15,23 | -4,03% | 54.104.668,00 |
| 26.03.2026 | 16,28 | 16,49 | 15,81 | 15,87 | -4,17% | 58.327.798,00 |
| 25.03.2026 | 17,05 | 17,34 | 16,52 | 16,56 | -0,84% | 44.899.736,00 |
| 24.03.2026 | 17,00 | 17,07 | 16,49 | 16,70 | -2,62% | 53.641.938,00 |
| 23.03.2026 | 17,16 | 17,41 | 16,84 | 17,15 | 1,48% | 70.158.204,00 |
| 20.03.2026 | 16,92 | 17,41 | 16,67 | 16,90 | -1,05% | 77.054.182,00 |
| 19.03.2026 | 16,75 | 17,30 | 16,58 | 17,08 | -0,58% | 71.615.132,00 |
| 18.03.2026 | 17,43 | 18,03 | 17,16 | 17,18 | -1,09% | 80.773.568,00 |
| 17.03.2026 | 17,72 | 18,26 | 16,48 | 17,37 | -1,47% | 158.807.938,00 |
| 16.03.2026 | 18,00 | 18,07 | 17,47 | 17,63 | -0,73% | 66.339.286,00 |
| 13.03.2026 | 17,80 | 18,15 | 17,53 | 17,76 | 0,34% | 55.904.632,00 |
| 12.03.2026 | 18,22 | 18,55 | 17,62 | 17,70 | -4,48% | 62.477.315,00 |
| 11.03.2026 | 18,39 | 18,85 | 17,97 | 18,53 | 1,31% | 58.649.286,00 |
| 10.03.2026 | 18,92 | 19,03 | 18,04 | 18,29 | -2,66% | 61.550.139,00 |
| 09.03.2026 | 17,98 | 18,95 | 17,77 | 18,79 | -0,58% | 75.087.142,00 |
| 06.03.2026 | 18,49 | 19,25 | 18,12 | 18,90 | -1,82% | 74.626.998,00 |
| 05.03.2026 | 18,65 | 19,48 | 18,64 | 19,25 | 2,94% | 67.998.663,00 |
| 04.03.2026 | 19,06 | 19,28 | 18,61 | 18,70 | 0,48% | 60.175.856,00 |
| 03.03.2026 | 18,00 | 19,04 | 17,69 | 18,61 | 1,20% | 71.472.954,00 |
| 02.03.2026 | 17,15 | 18,41 | 16,80 | 18,39 | 3,55% | 73.152.665,00 |
| 27.02.2026 | 18,16 | 18,21 | 17,31 | 17,76 | -7,02% | 114.905.284,00 |
| 26.02.2026 | 19,19 | 19,56 | 18,97 | 19,10 | -0,98% | 68.677.130,00 |
| 25.02.2026 | 19,28 | 19,62 | 18,93 | 19,29 | 3,38% | 66.971.933,00 |
| 24.02.2026 | 18,00 | 18,71 | 17,89 | 18,66 | 2,41% | 61.108.351,00 |
| 23.02.2026 | 18,73 | 18,76 | 17,58 | 18,22 | -4,21% | 82.462.079,00 |
| 20.02.2026 | 19,09 | 19,19 | 18,52 | 19,02 | -1,45% | 68.211.543,00 |
| 19.02.2026 | 19,33 | 19,48 | 18,97 | 19,30 | -1,23% | 52.978.730,00 |
| 18.02.2026 | 19,47 | 20,01 | 19,23 | 19,54 | 0,15% | 58.725.876,00 |
| 17.02.2026 | 19,41 | 19,84 | 19,11 | 19,51 | -0,51% | 49.343.158,00 |
| 13.02.2026 | 19,28 | 19,87 | 19,15 | 19,61 | 1,61% | 43.139.317,00 |
| 12.02.2026 | 20,79 | 20,79 | 19,04 | 19,30 | -6,08% | 62.926.334,00 |
| 11.02.2026 | 21,10 | 21,10 | 20,14 | 20,55 | -2,97% | 52.286.328,00 |
| 10.02.2026 | 21,09 | 22,00 | 21,05 | 21,18 | -0,80% | 55.420.458,00 |
| 09.02.2026 | 21,29 | 21,59 | 20,80 | 21,35 | 2,35% | 63.522.084,00 |
| 06.02.2026 | 20,29 | 21,16 | 20,04 | 20,86 | 7,19% | 66.179.108,00 |
| 05.02.2026 | 20,23 | 20,40 | 19,19 | 19,46 | -6,22% | 84.315.327,00 |
| 04.02.2026 | 21,49 | 21,77 | 20,07 | 20,75 | -4,64% | 85.326.704,00 |
| 03.02.2026 | 23,05 | 23,36 | 21,02 | 21,76 | -1,45% | 91.732.325,00 |
| 02.02.2026 | 22,51 | 23,00 | 21,86 | 22,08 | -3,20% | 63.348.264,00 |
| 30.01.2026 | 25,43 | 25,47 | 22,31 | 22,81 | -6,36% | 130.471.272,00 |
| 29.01.2026 | 24,87 | 25,12 | 24,05 | 24,36 | -0,98% | 66.556.582,00 |
| 28.01.2026 | 25,50 | 25,79 | 24,57 | 24,60 | -3,38% | 47.717.510,00 |
| 27.01.2026 | 25,90 | 25,93 | 25,21 | 25,46 | -1,32% | 38.297.911,00 |
| 26.01.2026 | 25,90 | 26,40 | 25,77 | 25,80 | -1,11% | 35.723.335,00 |
| 22.01.2026 | 26,18 | 26,39 | 26,00 | 26,09 | 1,76% | 35.044.150,00 |
| 21.01.2026 | 25,50 | 26,05 | 24,95 | 25,64 | 0,59% | 49.818.533,00 |
| 20.01.2026 | 25,44 | 26,34 | 25,21 | 25,49 | -2,45% | 36.696.584,00 |
| 16.01.2026 | 26,54 | 26,78 | 26,01 | 26,13 | -1,17% | 40.832.315,00 |
| 15.01.2026 | 26,81 | 27,33 | 26,21 | 26,44 | -0,86% | 47.612.666,00 |
| 14.01.2026 | 27,00 | 27,09 | 25,92 | 26,67 | -1,73% | 40.543.818,00 |
| 13.01.2026 | 26,70 | 27,20 | 26,22 | 27,14 | 2,03% | 45.247.231,00 |
| 12.01.2026 | 27,29 | 27,32 | 26,20 | 26,60 | -2,92% | 48.744.242,00 |
| 09.01.2026 | 27,81 | 28,38 | 27,23 | 27,40 | -1,15% | 43.576.885,00 |
| 08.01.2026 | 27,00 | 28,06 | 26,57 | 27,72 | 2,67% | 50.189.626,00 |
| 07.01.2026 | 26,87 | 27,18 | 26,37 | 27,00 | 0,07% | 43.227.390,00 |
| 06.01.2026 | 29,23 | 29,30 | 26,03 | 26,98 | -7,86% | 118.676.191,00 |
| 05.01.2026 | 27,81 | 29,86 | 27,60 | 29,28 | 6,63% | 73.584.407,00 |
| 02.01.2026 | 26,66 | 27,51 | 25,79 | 27,46 | 4,89% | 54.821.430,00 |