18,224€
4,14%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,01 | 17,89 | 16,01 | 17,50 | 4,69% | 3.065,00 |
| 05.02.2026 | 17,39 | 17,58 | 16,44 | 16,72 | -4,41% | 16.798,00 |
| 04.02.2026 | 18,31 | 18,59 | 17,07 | 17,49 | -5,34% | 2.229,00 |
| 03.02.2026 | 19,00 | 19,68 | 17,91 | 18,47 | -3,25% | 1.751,00 |
| 02.02.2026 | 19,50 | 19,50 | 18,58 | 19,09 | -0,17% | 11.422,00 |
| 30.01.2026 | 20,49 | 22,00 | 19,00 | 19,13 | -5,78% | 5.518,00 |
| 29.01.2026 | 20,62 | 20,88 | 20,28 | 20,30 | -1,79% | 2.936,00 |
| 28.01.2026 | 21,22 | 21,45 | 20,67 | 20,67 | -2,80% | 950,00 |
| 27.01.2026 | 21,82 | 21,98 | 21,27 | 21,27 | -2,77% | 475,00 |
| 26.01.2026 | 21,70 | 22,04 | 21,53 | 21,87 | 0,34% | 2.465,00 |
| 23.01.2026 | 22,22 | 22,36 | 21,80 | 21,80 | -1,91% | 400,00 |
| 22.01.2026 | 22,08 | 22,43 | 22,08 | 22,22 | 4,17% | 354,00 |
| 21.01.2026 | 22,03 | 22,03 | 21,33 | 21,33 | -4,69% | 384,00 |
| 20.01.2026 | 21,67 | 22,38 | 21,49 | 22,38 | 3,61% | 590,00 |
| 19.01.2026 | 22,00 | 22,20 | 21,60 | 21,60 | -4,61% | 1.330,00 |
| 16.01.2026 | 22,86 | 22,96 | 22,65 | 22,65 | -2,58% | 1.401,00 |
| 15.01.2026 | 22,75 | 23,25 | 22,75 | 23,25 | 2,99% | 150,00 |
| 14.01.2026 | 23,22 | 23,22 | 22,29 | 22,57 | -1,25% | 1.781,00 |
| 13.01.2026 | 22,80 | 23,07 | 22,51 | 22,86 | -1,12% | 3.245,00 |
| 12.01.2026 | 23,19 | 23,56 | 22,50 | 23,12 | -4,84% | 4.572,00 |
| 09.01.2026 | 23,60 | 24,29 | 23,60 | 24,29 | 3,03% | 1.746,00 |
| 08.01.2026 | 22,69 | 23,58 | 22,69 | 23,58 | 1,62% | 1.770,00 |
| 07.01.2026 | 22,97 | 23,20 | 22,61 | 23,20 | 4,39% | 2.172,00 |
| 06.01.2026 | 24,96 | 25,06 | 22,23 | 22,23 | -10,58% | 3.176,00 |
| 05.01.2026 | 23,45 | 24,94 | 23,45 | 24,86 | 5,90% | 3.052,00 |
| 02.01.2026 | 22,50 | 23,47 | 22,10 | 23,47 | 4,01% | 3.300,00 |
| 30.12.2025 | 22,57 | 22,57 | 22,57 | 22,57 | -1,83% | - |
| 29.12.2025 | 23,00 | 23,00 | 22,72 | 22,99 | -0,35% | 19.030,00 |
| 23.12.2025 | 23,11 | 23,21 | 22,95 | 23,07 | -1,01% | 845,00 |
| 22.12.2025 | 23,60 | 23,65 | 23,20 | 23,30 | 0,87% | 1.970,00 |
| 19.12.2025 | 22,26 | 23,15 | 22,26 | 23,10 | 1,90% | 1.095,00 |
| 18.12.2025 | 21,51 | 22,74 | 21,51 | 22,67 | 5,42% | 475,00 |
| 17.12.2025 | 22,56 | 22,90 | 21,51 | 21,51 | -4,42% | 2.640,00 |
| 16.12.2025 | 21,46 | 22,50 | 21,43 | 22,50 | 0,36% | 1.480,00 |
| 15.12.2025 | 23,00 | 23,30 | 22,42 | 22,42 | -0,91% | 1.005,00 |
| 12.12.2025 | 23,01 | 23,12 | 22,40 | 22,63 | -0,31% | 1.270,00 |
| 11.12.2025 | 22,87 | 23,10 | 22,70 | 22,70 | -2,60% | 1.250,00 |
| 10.12.2025 | 23,06 | 23,62 | 22,87 | 23,30 | 1,30% | 1.765,00 |
| 09.12.2025 | 23,66 | 23,69 | 23,00 | 23,00 | -1,92% | 940,00 |
| 08.12.2025 | 23,70 | 23,70 | 23,45 | 23,45 | -1,28% | 680,00 |
| 05.12.2025 | 23,85 | 24,04 | 23,18 | 23,76 | -5,86% | 3.849,00 |
| 04.12.2025 | 24,88 | 25,24 | 24,80 | 25,24 | -1,68% | 1.160,00 |
| 03.12.2025 | 25,67 | 25,67 | 25,67 | 25,67 | 0,57% | 50,00 |
| 02.12.2025 | 24,88 | 25,90 | 24,76 | 25,52 | 0,85% | 12.027,00 |
| 01.12.2025 | 24,77 | 25,31 | 24,77 | 25,31 | 1,46% | 2.911,00 |
| 28.11.2025 | 24,74 | 24,94 | 24,74 | 24,94 | 0,75% | 25,00 |
| 27.11.2025 | 24,49 | 24,76 | 24,49 | 24,76 | -1,06% | 251,00 |
| 26.11.2025 | 24,48 | 25,13 | 24,48 | 25,02 | 2,12% | 1.980,00 |
| 25.11.2025 | 23,49 | 24,50 | 23,20 | 24,50 | 3,99% | 12.435,00 |
| 24.11.2025 | 22,10 | 23,56 | 21,73 | 23,56 | 6,95% | 2.714,00 |
| 21.11.2025 | 21,15 | 22,03 | 20,75 | 22,03 | 2,56% | 10.921,00 |
| 20.11.2025 | 23,90 | 24,60 | 21,48 | 21,48 | -4,53% | 11.005,00 |
| 19.11.2025 | 22,43 | 22,50 | 22,43 | 22,50 | -2,56% | 340,00 |
| 18.11.2025 | 22,51 | 23,09 | 22,35 | 23,09 | -0,30% | 2.200,00 |
| 17.11.2025 | 24,58 | 24,58 | 23,16 | 23,16 | -6,61% | 3.600,00 |
| 14.11.2025 | 24,11 | 24,95 | 22,80 | 24,80 | 0,28% | 12.121,00 |
| 13.11.2025 | 27,91 | 28,10 | 24,32 | 24,73 | -9,60% | 2.941,00 |
| 12.11.2025 | 26,71 | 27,59 | 26,71 | 27,36 | 3,13% | 1.913,00 |
| 11.11.2025 | 26,24 | 26,53 | 25,99 | 26,53 | -0,28% | 301,00 |
| 10.11.2025 | 25,04 | 26,67 | 24,91 | 26,60 | 10,56% | 2.782,00 |
| 07.11.2025 | 23,81 | 24,27 | 22,43 | 24,06 | 1,86% | 5.023,00 |
| 06.11.2025 | 26,18 | 26,25 | 23,50 | 23,62 | -9,50% | 2.546,00 |
| 05.11.2025 | 25,37 | 26,10 | 25,37 | 26,10 | -0,02% | 2.515,00 |
| 04.11.2025 | 25,87 | 26,66 | 25,57 | 26,11 | -2,63% | 1.349,00 |
| 03.11.2025 | 25,90 | 26,81 | 25,64 | 26,81 | 7,13% | 4.017,00 |
| 31.10.2025 | 25,57 | 25,67 | 24,90 | 25,03 | -0,34% | 946,00 |
| 30.10.2025 | 26,10 | 26,62 | 25,11 | 25,11 | -5,96% | 6.135,00 |
| 29.10.2025 | 27,25 | 27,70 | 26,52 | 26,70 | -1,39% | 14.082,00 |
| 28.10.2025 | 26,47 | 27,30 | 25,15 | 27,08 | 5,35% | 16.073,00 |
| 27.10.2025 | 25,90 | 26,08 | 25,39 | 25,70 | 2,09% | 5.014,00 |
| 24.10.2025 | 24,22 | 25,29 | 24,22 | 25,18 | 5,80% | 2.861,00 |
| 23.10.2025 | 23,49 | 23,99 | 23,49 | 23,80 | 0,74% | 4.250,00 |
| 22.10.2025 | 24,51 | 24,78 | 22,80 | 23,62 | -5,03% | 7.878,00 |
| 21.10.2025 | 25,00 | 25,00 | 24,32 | 24,87 | 0,99% | 1.115,00 |
| 20.10.2025 | 23,02 | 24,63 | 23,02 | 24,63 | 7,37% | 611,00 |
| 17.10.2025 | 22,50 | 22,94 | 21,50 | 22,94 | -1,59% | 10.725,00 |
| 16.10.2025 | 24,23 | 24,23 | 23,31 | 23,31 | -2,75% | 70,00 |
| 15.10.2025 | 24,29 | 24,97 | 23,97 | 23,97 | -0,04% | 1.169,00 |
| 14.10.2025 | 23,00 | 23,98 | 22,60 | 23,98 | 1,29% | 855,00 |
| 13.10.2025 | 23,55 | 24,00 | 23,22 | 23,67 | 1,59% | 5.620,00 |
| 10.10.2025 | 24,65 | 25,20 | 23,30 | 23,30 | -4,98% | 4.747,00 |
| 09.10.2025 | 23,99 | 24,52 | 23,99 | 24,52 | 1,43% | 1.670,00 |
| 08.10.2025 | 24,03 | 24,88 | 24,03 | 24,18 | 1,11% | 11.952,00 |
| 07.10.2025 | 22,57 | 24,20 | 22,57 | 23,91 | 7,87% | 3.757,00 |
| 06.10.2025 | 21,61 | 22,26 | 21,61 | 22,17 | 2,17% | 4.123,00 |
| 03.10.2025 | 22,33 | 22,44 | 21,70 | 21,70 | -1,97% | 9.648,00 |
| 02.10.2025 | 22,50 | 22,50 | 21,87 | 22,13 | 0,61% | 1.825,00 |
| 01.10.2025 | 22,00 | 22,85 | 22,00 | 22,00 | 0,00% | 5.904,00 |
| 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 |