Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 23,46 | 23,64 | 22,00 | 22,00 | -7,47% | 3.925,00 |
| 29.09.2025 | 24,01 | 24,37 | 23,77 | 23,77 | 0,55% | 995,00 |
| 26.09.2025 | 23,78 | 24,13 | 23,64 | 23,64 | -2,46% | 1.293,00 |
| 25.09.2025 | 24,21 | 24,55 | 23,45 | 24,24 | 0,56% | 962,00 |
| 24.09.2025 | 24,61 | 24,63 | 24,10 | 24,10 | -4,76% | 897,00 |
| 23.09.2025 | 25,51 | 25,53 | 25,10 | 25,31 | -1,04% | 391,00 |
| 22.09.2025 | 25,61 | 25,61 | 25,02 | 25,57 | 2,24% | 1.835,00 |
| 19.09.2025 | 23,96 | 25,15 | 23,85 | 25,01 | 4,51% | 11.769,00 |
| 18.09.2025 | 23,21 | 24,10 | 23,20 | 23,93 | 7,70% | 3.685,00 |
| 17.09.2025 | 23,01 | 23,01 | 22,22 | 22,22 | -3,85% | 1.776,00 |
| 16.09.2025 | 23,84 | 23,84 | 22,75 | 23,11 | -1,93% | 4.426,00 |
| 15.09.2025 | 22,72 | 23,57 | 22,66 | 23,57 | 6,22% | 1.493,00 |
| 12.09.2025 | 22,23 | 22,32 | 22,19 | 22,19 | -1,43% | 1.070,00 |
| 11.09.2025 | 21,84 | 22,66 | 21,73 | 22,51 | 3,08% | 2.100,00 |
| 10.09.2025 | 22,20 | 22,39 | 21,84 | 21,84 | -1,20% | 1.187,00 |
| 09.09.2025 | 22,01 | 22,28 | 21,80 | 22,10 | 0,78% | 7.509,00 |
| 08.09.2025 | 21,93 | 22,12 | 21,36 | 21,93 | 4,28% | 3.950,00 |
| 05.09.2025 | 21,66 | 22,06 | 21,03 | 21,03 | -3,31% | 2.659,00 |
| 04.09.2025 | 20,91 | 21,75 | 20,91 | 21,75 | 0,39% | 2.649,00 |
| 03.09.2025 | 21,23 | 21,67 | 21,23 | 21,67 | 1,90% | 200,00 |
| 02.09.2025 | 21,64 | 21,88 | 20,99 | 21,26 | -2,19% | 1.619,00 |
| 01.09.2025 | 21,53 | 21,74 | 21,53 | 21,74 | -0,78% | 675,00 |
| 29.08.2025 | 22,24 | 22,64 | 21,91 | 21,91 | -0,48% | 2.240,00 |
| 28.08.2025 | 21,19 | 22,02 | 21,19 | 22,01 | 1,66% | 480,00 |
| 27.08.2025 | 21,97 | 22,13 | 21,65 | 21,65 | -3,84% | 200,00 |
| 26.08.2025 | 22,30 | 22,60 | 22,30 | 22,52 | -0,64% | 1.167,00 |
| 25.08.2025 | 21,84 | 22,66 | 21,47 | 22,66 | 5,35% | 3.159,00 |
| 22.08.2025 | 20,03 | 21,51 | 19,93 | 21,51 | 7,12% | 891,00 |
| 21.08.2025 | 19,44 | 20,08 | 19,44 | 20,08 | 8,95% | 1.804,00 |
| 20.08.2025 | 19,02 | 19,50 | 18,43 | 18,43 | -6,71% | 611,00 |
| 19.08.2025 | 20,61 | 20,82 | 19,76 | 19,76 | -3,11% | 11.190,00 |
| 18.08.2025 | 20,27 | 20,43 | 20,10 | 20,39 | 5,10% | 7.550,00 |
| 15.08.2025 | 19,97 | 19,97 | 19,40 | 19,40 | -3,00% | 1.670,00 |
| 14.08.2025 | 20,48 | 20,58 | 20,00 | 20,00 | 0,20% | 5.450,00 |
| 13.08.2025 | 20,55 | 20,74 | 19,90 | 19,96 | -1,67% | 1.290,00 |
| 12.08.2025 | 19,36 | 20,30 | 19,26 | 20,30 | 3,97% | 12.835,00 |
| 11.08.2025 | 19,17 | 19,75 | 19,01 | 19,52 | 2,77% | 1.011,00 |
| 08.08.2025 | 18,96 | 19,29 | 18,96 | 19,00 | -0,54% | 1.454,00 |
| 07.08.2025 | 18,38 | 19,18 | 18,38 | 19,10 | 3,48% | 1.900,00 |
| 06.08.2025 | 18,42 | 18,46 | 18,29 | 18,46 | -2,84% | 224,00 |
| 05.08.2025 | 18,93 | 19,30 | 18,93 | 19,00 | 0,39% | 4.264,00 |
| 04.08.2025 | 18,06 | 18,93 | 18,06 | 18,93 | 2,30% | 4.387,00 |
| 01.08.2025 | 19,43 | 19,54 | 17,99 | 18,50 | -7,31% | 9.924,00 |
| 31.07.2025 | 19,70 | 20,66 | 19,68 | 19,96 | 5,50% | 6.442,00 |
| 30.07.2025 | 18,27 | 19,09 | 17,82 | 18,92 | -5,40% | 11.214,00 |
| 29.07.2025 | 18,01 | 21,39 | 18,01 | 20,00 | 11,35% | 6.405,00 |
| 28.07.2025 | 18,25 | 18,25 | 17,91 | 17,96 | -1,18% | 1.626,00 |
| 25.07.2025 | 18,30 | 18,41 | 18,18 | 18,18 | -0,11% | 410,00 |
| 24.07.2025 | 18,44 | 18,65 | 18,20 | 18,20 | 1,09% | 2.525,00 |
| 23.07.2025 | 18,00 | 18,26 | 18,00 | 18,00 | 1,26% | 57,00 |
| 22.07.2025 | 17,72 | 17,90 | 17,00 | 17,78 | -3,72% | 3.434,00 |
| 21.07.2025 | 18,70 | 19,10 | 18,46 | 18,46 | -0,65% | 1.000,00 |
| 18.07.2025 | 19,03 | 19,17 | 18,58 | 18,58 | -2,41% | 476,00 |
| 17.07.2025 | 18,34 | 19,04 | 18,34 | 19,04 | 3,14% | 570,00 |
| 16.07.2025 | 17,80 | 18,56 | 17,79 | 18,46 | 2,32% | 1.979,00 |
| 15.07.2025 | 18,14 | 18,51 | 18,04 | 18,04 | 3,10% | 2.137,00 |
| 14.07.2025 | 18,28 | 18,36 | 17,50 | 17,50 | -5,78% | 3.392,00 |
| 11.07.2025 | 18,10 | 18,65 | 17,77 | 18,57 | 3,75% | 3.092,00 |
| 10.07.2025 | 16,95 | 18,15 | 16,95 | 17,90 | 4,45% | 11.065,00 |
| 09.07.2025 | 17,14 | 17,26 | 16,95 | 17,14 | 1,73% | 817,00 |
| 08.07.2025 | 16,50 | 17,71 | 16,40 | 16,85 | 3,12% | 5.142,00 |
| 07.07.2025 | 15,80 | 16,34 | 15,75 | 16,34 | 5,20% | 1.630,00 |
| 04.07.2025 | 15,88 | 15,88 | 15,43 | 15,53 | -0,44% | 2.628,00 |
| 03.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 1,95% | 2.513,00 |
| 02.07.2025 | 15,08 | 15,30 | 15,08 | 15,30 | 2,04% | 2.600,00 |
| 01.07.2025 | 15,65 | 15,80 | 14,99 | 14,99 | -3,39% | 3.100,00 |
| 30.06.2025 | 15,10 | 15,68 | 14,99 | 15,52 | 6,17% | 3.222,00 |
| 27.06.2025 | 14,48 | 14,92 | 14,48 | 14,62 | 2,74% | 1.060,00 |
| 26.06.2025 | 13,85 | 14,23 | 13,80 | 14,23 | 3,55% | 504,00 |
| 25.06.2025 | 13,57 | 13,96 | 13,57 | 13,74 | 0,45% | 1.155,00 |
| 24.06.2025 | 13,49 | 13,69 | 13,44 | 13,68 | 4,16% | 622,00 |
| 23.06.2025 | 13,01 | 13,15 | 13,00 | 13,13 | 0,15% | 1.381,00 |
| 20.06.2025 | 13,20 | 13,60 | 13,11 | 13,11 | -0,56% | 1.645,00 |
| 19.06.2025 | 13,30 | 13,30 | 13,19 | 13,19 | -0,69% | 330,00 |
| 18.06.2025 | 12,57 | 13,28 | 12,57 | 13,28 | 3,28% | 898,00 |
| 17.06.2025 | 12,64 | 12,86 | 12,64 | 12,86 | 4,74% | 5.600,00 |
| 16.06.2025 | 12,27 | 12,33 | 12,27 | 12,27 | -2,93% | 938,00 |
| 13.06.2025 | 12,29 | 12,64 | 12,25 | 12,64 | -3,20% | 3.200,00 |
| 12.06.2025 | 13,10 | 13,10 | 12,91 | 13,06 | 1,19% | 499,00 |
| 11.06.2025 | 12,51 | 12,91 | 12,51 | 12,91 | 3,73% | 189,00 |
| 10.06.2025 | 12,32 | 12,51 | 12,32 | 12,44 | -2,87% | 1.122,00 |
| 09.06.2025 | 12,45 | 12,82 | 12,39 | 12,81 | 6,57% | 730,00 |
| 06.06.2025 | 12,22 | 12,22 | 12,02 | 12,02 | 1,04% | 3.980,00 |
| 05.06.2025 | 11,67 | 12,36 | 11,67 | 11,90 | -0,67% | 625,00 |
| 04.06.2025 | 11,95 | 11,98 | 11,95 | 11,98 | 0,59% | 80,00 |
| 03.06.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 2,20% | - |
| 02.06.2025 | 11,46 | 11,65 | 11,46 | 11,65 | -0,33% | 460,00 |
| 30.05.2025 | 11,49 | 11,69 | 11,45 | 11,69 | 1,41% | 160,00 |
| 29.05.2025 | 12,21 | 12,22 | 11,53 | 11,53 | -0,59% | 900,00 |
| 28.05.2025 | 11,75 | 11,78 | 11,60 | 11,60 | -1,73% | 40,00 |
| 27.05.2025 | 11,80 | 11,82 | 11,80 | 11,80 | 1,11% | 800,00 |
| 26.05.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 2,46% | - |
| 23.05.2025 | 11,59 | 11,59 | 11,29 | 11,39 | -3,11% | 860,00 |
| 22.05.2025 | 11,21 | 11,76 | 11,21 | 11,76 | 3,45% | 190,00 |
| 21.05.2025 | 11,58 | 11,71 | 11,36 | 11,36 | -4,58% | 1.600,00 |
| 20.05.2025 | 12,13 | 12,13 | 11,91 | 11,91 | -1,57% | 3.750,00 |
| 19.05.2025 | 12,15 | 12,15 | 11,85 | 12,10 | -2,34% | 3.249,00 |
| 16.05.2025 | 12,06 | 12,42 | 12,06 | 12,39 | 3,54% | 1.210,00 |
| 15.05.2025 | 12,41 | 12,41 | 11,97 | 11,97 | -6,95% | 3.050,00 |
| 14.05.2025 | 12,71 | 12,86 | 12,71 | 12,86 | 0,09% | 100,00 |