20,665€
6,52%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 20,33 | 20,67 | 20,05 | 20,58 | 6,10% | 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 |
| 13.05.2025 | 12,46 | 12,89 | 12,46 | 12,85 | 2,13% | 2.055,00 |
| 12.05.2025 | 11,85 | 12,70 | 11,85 | 12,58 | 9,01% | 405,00 |
| 09.05.2025 | 11,77 | 11,94 | 11,54 | 11,54 | -1,84% | 15,00 |
| 08.05.2025 | 11,54 | 11,88 | 11,54 | 11,76 | 3,85% | 770,00 |
| 07.05.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 0,52% | 2.950,00 |
| 06.05.2025 | 11,28 | 11,36 | 11,26 | 11,26 | -1,90% | 710,00 |
| 05.05.2025 | 11,04 | 11,54 | 11,00 | 11,48 | 1,13% | 608,00 |
| 02.05.2025 | 11,07 | 11,35 | 11,00 | 11,35 | 3,67% | 1.010,00 |
| 30.04.2025 | 11,47 | 11,69 | 10,90 | 10,95 | -7,63% | 694,00 |
| 29.04.2025 | 11,55 | 12,60 | 11,55 | 11,85 | 3,46% | 3.118,00 |
| 28.04.2025 | 11,44 | 11,68 | 11,23 | 11,46 | 1,36% | 6.231,00 |
| 25.04.2025 | 10,97 | 11,50 | 10,97 | 11,30 | 4,22% | 2.861,00 |
| 24.04.2025 | 10,36 | 10,85 | 10,36 | 10,85 | 1,69% | 700,00 |
| 23.04.2025 | 10,27 | 10,67 | 10,27 | 10,67 | 8,95% | 450,00 |
| 22.04.2025 | 9,50 | 9,79 | 9,50 | 9,79 | 1,53% | 1.435,00 |
| 17.04.2025 | 9,37 | 9,64 | 9,34 | 9,64 | 3,47% | 5.884,00 |
| 16.04.2025 | 9,27 | 9,32 | 9,27 | 9,32 | -2,95% | 2.480,00 |
| 15.04.2025 | 9,32 | 9,69 | 9,32 | 9,60 | 0,23% | 1.921,00 |
| 14.04.2025 | 9,89 | 9,89 | 9,58 | 9,58 | 4,68% | 13.700,00 |
| 11.04.2025 | 9,50 | 9,83 | 9,05 | 9,15 | -2,51% | 5.990,00 |
| 10.04.2025 | 10,23 | 10,23 | 9,37 | 9,39 | -9,73% | 4.126,00 |
| 09.04.2025 | 8,07 | 10,40 | 8,07 | 10,40 | 22,35% | 2.045,00 |
| 08.04.2025 | 9,07 | 9,59 | 8,50 | 8,50 | -7,81% | 6.637,00 |
| 07.04.2025 | 8,65 | 9,22 | 7,62 | 9,22 | 6,70% | 4.825,00 |
| 04.04.2025 | 9,53 | 9,63 | 8,47 | 8,64 | -10,83% | 7.580,00 |
| 03.04.2025 | 10,28 | 10,50 | 9,69 | 9,69 | -14,62% | 10.708,00 |
| 02.04.2025 | 10,95 | 11,35 | 10,65 | 11,35 | 2,36% | 5.428,00 |
| 01.04.2025 | 10,54 | 11,09 | 10,54 | 11,09 | 3,66% | 1.779,00 |
| 31.03.2025 | 10,52 | 10,70 | 10,21 | 10,70 | -1,69% | 1.515,00 |
| 28.03.2025 | 11,22 | 11,22 | 10,88 | 10,88 | -7,72% | 450,00 |
| 27.03.2025 | 11,82 | 11,82 | 11,48 | 11,79 | -3,03% | 5.058,00 |