20,852$
7,15%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,29 | 21,16 | 20,04 | 20,86 | 7,19% | 67.020.896,00 |
| 05.02.2026 | 20,23 | 20,40 | 19,19 | 19,46 | -6,22% | 87.454.742,00 |
| 04.02.2026 | 21,49 | 21,77 | 20,07 | 20,75 | -4,64% | 85.930.898,00 |
| 03.02.2026 | 23,05 | 23,36 | 21,02 | 21,76 | -1,45% | 92.380.230,00 |
| 02.02.2026 | 22,51 | 23,00 | 21,86 | 22,08 | -3,20% | 64.063.839,00 |
| 30.01.2026 | 25,43 | 25,47 | 22,31 | 22,81 | -6,36% | 131.667.911,00 |
| 29.01.2026 | 24,87 | 25,12 | 24,05 | 24,36 | -0,98% | 67.935.255,00 |
| 28.01.2026 | 25,50 | 25,79 | 24,57 | 24,60 | -3,38% | 48.776.069,00 |
| 27.01.2026 | 25,90 | 25,93 | 25,21 | 25,46 | -1,32% | 38.768.122,00 |
| 26.01.2026 | 25,90 | 26,40 | 25,77 | 25,80 | -0,19% | 36.320.327,00 |
| 23.01.2026 | 26,00 | 26,13 | 25,60 | 25,85 | -0,92% | 34.264.226,00 |
| 22.01.2026 | 26,18 | 26,39 | 26,00 | 26,09 | 1,76% | 35.356.254,00 |
| 21.01.2026 | 25,50 | 26,05 | 24,95 | 25,64 | 0,59% | 50.248.303,00 |
| 20.01.2026 | 25,44 | 26,34 | 25,21 | 25,49 | -0,31% | 37.001.126,00 |
| 19.01.2026 | 25,18 | 25,57 | 25,07 | 25,57 | -2,14% | - |
| 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% | 47.958.287,00 |
| 14.01.2026 | 27,00 | 27,09 | 25,92 | 26,67 | -1,73% | 40.864.179,00 |
| 13.01.2026 | 26,70 | 27,20 | 26,22 | 27,14 | 2,03% | 45.562.866,00 |
| 12.01.2026 | 27,29 | 27,32 | 26,20 | 26,60 | -2,92% | 49.133.992,00 |
| 09.01.2026 | 27,81 | 28,38 | 27,23 | 27,40 | -1,15% | 43.777.036,00 |
| 08.01.2026 | 27,00 | 28,06 | 26,57 | 27,72 | 2,67% | 50.496.065,00 |
| 07.01.2026 | 26,87 | 27,18 | 26,37 | 27,00 | 0,07% | 43.444.911,00 |
| 06.01.2026 | 29,23 | 29,30 | 26,03 | 26,98 | -7,86% | 120.271.344,00 |
| 05.01.2026 | 27,81 | 29,86 | 27,60 | 29,28 | 6,63% | 73.826.264,00 |
| 02.01.2026 | 26,66 | 27,51 | 25,79 | 27,46 | 4,89% | 55.065.560,00 |
| 31.12.2025 | 26,68 | 26,90 | 26,06 | 26,18 | -1,43% | 34.070.316,00 |
| 30.12.2025 | 27,03 | 27,14 | 26,54 | 26,56 | -0,97% | 28.429.434,00 |
| 29.12.2025 | 26,87 | 27,41 | 26,74 | 26,82 | -0,92% | 26.021.051,00 |
| 26.12.2025 | 27,54 | 27,55 | 27,03 | 27,07 | -1,49% | 24.735.553,00 |
| 24.12.2025 | 27,17 | 27,54 | 27,03 | 27,48 | 1,07% | 14.424.718,00 |
| 23.12.2025 | 27,07 | 27,34 | 26,83 | 27,19 | -0,59% | 26.377.277,00 |
| 22.12.2025 | 27,60 | 27,62 | 27,10 | 27,35 | 0,40% | 36.160.657,00 |
| 19.12.2025 | 26,62 | 27,37 | 26,28 | 27,24 | 3,61% | 43.950.604,00 |
| 18.12.2025 | 26,18 | 26,72 | 25,95 | 26,29 | 4,04% | 45.162.710,00 |
| 17.12.2025 | 26,64 | 26,84 | 25,17 | 25,27 | -4,93% | 49.986.957,00 |
| 16.12.2025 | 25,74 | 26,74 | 25,72 | 26,58 | 2,94% | 44.364.681,00 |
| 15.12.2025 | 27,44 | 27,48 | 25,79 | 25,82 | -5,35% | 50.189.999,00 |
| 12.12.2025 | 27,15 | 27,50 | 26,20 | 27,28 | 0,78% | 55.003.223,00 |
| 11.12.2025 | 26,84 | 27,28 | 26,56 | 27,07 | -0,07% | 42.165.647,00 |
| 10.12.2025 | 26,65 | 27,68 | 26,48 | 27,09 | 0,97% | 61.267.454,00 |
| 09.12.2025 | 27,24 | 27,45 | 26,55 | 26,83 | -2,83% | 57.832.135,00 |
| 08.12.2025 | 27,73 | 27,83 | 27,05 | 27,61 | -0,61% | 65.462.206,00 |
| 05.12.2025 | 27,37 | 27,93 | 26,93 | 27,78 | -6,15% | 138.363.330,00 |
| 04.12.2025 | 29,04 | 29,70 | 28,48 | 29,60 | 1,82% | 63.446.262,00 |
| 03.12.2025 | 29,43 | 29,93 | 29,02 | 29,07 | -1,49% | 52.091.113,00 |
| 02.12.2025 | 29,39 | 30,42 | 29,32 | 29,51 | 1,65% | 59.744.761,00 |
| 01.12.2025 | 28,83 | 29,70 | 28,67 | 29,03 | -2,32% | 47.130.626,00 |
| 28.11.2025 | 28,79 | 29,75 | 28,46 | 29,72 | 4,32% | 26.903.879,00 |
| 26.11.2025 | 28,71 | 29,25 | 28,31 | 28,49 | 0,56% | 56.354.981,00 |
| 25.11.2025 | 26,98 | 28,45 | 26,63 | 28,33 | 3,39% | 56.810.429,00 |
| 24.11.2025 | 25,83 | 27,61 | 25,66 | 27,40 | 8,77% | 63.707.151,00 |
| 21.11.2025 | 24,63 | 25,45 | 23,52 | 25,19 | 1,12% | 90.228.948,00 |
| 20.11.2025 | 27,88 | 28,58 | 24,75 | 24,91 | -6,77% | 98.240.953,00 |
| 19.11.2025 | 26,48 | 26,85 | 25,56 | 26,72 | 1,83% | 63.026.393,00 |
| 18.11.2025 | 26,51 | 27,00 | 25,71 | 26,24 | -2,96% | 66.837.618,00 |
| 17.11.2025 | 27,71 | 27,95 | 26,55 | 27,04 | -2,80% | 75.957.456,00 |
| 14.11.2025 | 27,00 | 29,07 | 26,53 | 27,82 | -2,01% | 87.118.512,00 |
| 13.11.2025 | 31,73 | 31,75 | 28,15 | 28,39 | -11,86% | 117.242.164,00 |
| 12.11.2025 | 31,18 | 32,73 | 30,96 | 32,21 | 4,07% | 102.911.730,00 |
| 11.11.2025 | 30,25 | 30,99 | 29,86 | 30,95 | 1,34% | 64.599.402,00 |
| 10.11.2025 | 29,06 | 30,97 | 28,84 | 30,54 | 8,26% | 93.548.058,00 |
| 07.11.2025 | 26,53 | 28,24 | 25,66 | 28,21 | 3,87% | 78.769.368,00 |
| 06.11.2025 | 30,13 | 30,86 | 27,13 | 27,16 | -9,68% | 88.016.896,00 |
| 05.11.2025 | 29,52 | 30,37 | 29,01 | 30,07 | 2,38% | 57.853.286,00 |
| 04.11.2025 | 29,30 | 30,79 | 28,69 | 29,37 | -4,11% | 71.480.993,00 |
| 03.11.2025 | 29,66 | 31,22 | 29,33 | 30,63 | 3,20% | 90.431.723,00 |
| 31.10.2025 | 29,69 | 29,86 | 28,49 | 29,68 | 2,24% | 66.924.035,00 |
| 30.10.2025 | 30,44 | 30,92 | 28,98 | 29,03 | -6,05% | 70.598.699,00 |
| 29.10.2025 | 31,50 | 32,57 | 30,14 | 30,90 | -2,40% | 95.429.662,00 |
| 28.10.2025 | 30,99 | 31,98 | 28,80 | 31,66 | 5,53% | 183.013.567,00 |
| 27.10.2025 | 30,00 | 30,20 | 29,27 | 30,00 | 3,41% | 82.986.537,00 |
| 24.10.2025 | 28,85 | 29,87 | 28,70 | 29,01 | 3,38% | 53.154.736,00 |
| 23.10.2025 | 27,33 | 28,57 | 27,22 | 28,06 | 3,21% | 51.151.847,00 |
| 22.10.2025 | 28,49 | 28,80 | 26,38 | 27,19 | -5,43% | 72.894.614,00 |
| 21.10.2025 | 28,56 | 29,07 | 28,15 | 28,75 | 0,24% | 56.408.125,00 |
| 20.10.2025 | 27,20 | 28,93 | 27,06 | 28,68 | 8,06% | 71.880.811,00 |
| 17.10.2025 | 26,10 | 26,92 | 26,01 | 26,54 | -0,23% | 48.123.301,00 |
| 16.10.2025 | 28,07 | 28,44 | 26,25 | 26,60 | -5,10% | 73.472.514,00 |
| 15.10.2025 | 28,20 | 29,09 | 27,56 | 28,03 | 0,57% | 67.849.587,00 |
| 14.10.2025 | 26,51 | 28,35 | 25,75 | 27,87 | 2,69% | 75.502.549,00 |
| 13.10.2025 | 27,07 | 27,43 | 26,47 | 27,14 | 3,63% | 62.676.084,00 |
| 10.10.2025 | 28,55 | 29,80 | 26,13 | 26,19 | -7,94% | 106.425.798,00 |
| 09.10.2025 | 28,04 | 28,69 | 27,75 | 28,45 | 1,53% | 66.863.907,00 |
| 08.10.2025 | 28,49 | 28,71 | 27,65 | 28,02 | -0,43% | 84.643.224,00 |
| 07.10.2025 | 27,10 | 28,84 | 26,68 | 28,14 | 6,75% | 121.607.813,00 |
| 06.10.2025 | 25,77 | 27,14 | 25,31 | 26,36 | 4,44% | 97.325.624,00 |
| 03.10.2025 | 26,10 | 26,18 | 24,84 | 25,24 | -2,81% | 78.751.668,00 |
| 02.10.2025 | 26,33 | 26,35 | 25,45 | 25,97 | 0,82% | 65.256.655,00 |
| 01.10.2025 | 26,73 | 27,33 | 25,64 | 25,76 | -2,50% | 81.148.117,00 |
| 30.09.2025 | 27,47 | 27,61 | 25,70 | 26,42 | -4,10% | 94.402.887,00 |
| 29.09.2025 | 28,36 | 28,63 | 27,11 | 27,55 | -1,54% | 60.395.294,00 |
| 26.09.2025 | 28,37 | 28,48 | 27,56 | 27,98 | -0,50% | 36.585.277,00 |
| 25.09.2025 | 27,76 | 28,67 | 27,06 | 28,12 | -1,13% | 49.863.456,00 |
| 24.09.2025 | 29,50 | 29,67 | 28,35 | 28,44 | -2,23% | 46.087.493,00 |
| 23.09.2025 | 29,81 | 30,14 | 28,85 | 29,09 | -2,42% | 47.417.520,00 |
| 22.09.2025 | 29,30 | 30,30 | 28,97 | 29,81 | 1,02% | 64.448.269,00 |
| 19.09.2025 | 28,27 | 29,63 | 28,24 | 29,51 | 4,98% | 74.760.864,00 |
| 18.09.2025 | 27,59 | 28,58 | 27,08 | 28,11 | 3,57% | 71.508.277,00 |
| 17.09.2025 | 27,25 | 27,46 | 26,13 | 27,14 | -1,02% | 73.319.917,00 |