10,986$
3,06%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 10,68 | 11,05 | 10,59 | 10,98 | 3,00% | 46.860.958,00 |
| 16.04.2025 | 10,72 | 10,90 | 10,41 | 10,66 | -2,56% | 39.224.315,00 |
| 15.04.2025 | 10,82 | 11,05 | 10,72 | 10,94 | 1,11% | 38.606.008,00 |
| 14.04.2025 | 11,12 | 11,20 | 10,51 | 10,82 | 1,03% | 47.271.787,00 |
| 11.04.2025 | 10,48 | 10,73 | 10,07 | 10,71 | 1,81% | 42.788.050,00 |
| 10.04.2025 | 10,94 | 11,01 | 10,16 | 10,52 | -7,64% | 55.996.903,00 |
| 09.04.2025 | 9,40 | 11,65 | 9,31 | 11,39 | 19,89% | 94.205.908,00 |
| 08.04.2025 | 10,49 | 10,58 | 9,24 | 9,50 | -3,65% | 67.136.171,00 |
| 07.04.2025 | 8,74 | 10,65 | 8,60 | 9,86 | 3,03% | 92.561.346,00 |
| 04.04.2025 | 9,98 | 10,22 | 8,88 | 9,57 | -10,06% | 89.686.019,00 |
| 03.04.2025 | 11,14 | 11,42 | 10,56 | 10,64 | -13,57% | 73.382.340,00 |
| 02.04.2025 | 11,55 | 12,50 | 11,55 | 12,31 | 3,36% | 55.622.191,00 |
| 01.04.2025 | 11,59 | 12,16 | 11,48 | 11,91 | 2,41% | 48.664.115,00 |
| 31.03.2025 | 11,32 | 11,74 | 10,98 | 11,63 | -1,86% | 62.839.224,00 |
| 28.03.2025 | 12,03 | 12,25 | 11,69 | 11,85 | -2,87% | 51.302.434,00 |
| 27.03.2025 | 12,61 | 12,70 | 12,03 | 12,20 | -6,66% | 58.870.948,00 |
| 26.03.2025 | 13,53 | 13,55 | 12,93 | 13,07 | -3,47% | 48.788.698,00 |
| 25.03.2025 | 13,73 | 13,90 | 13,45 | 13,54 | -1,31% | 35.685.489,00 |
| 24.03.2025 | 13,30 | 13,76 | 13,14 | 13,72 | 6,60% | 58.817.616,00 |
| 21.03.2025 | 12,41 | 12,91 | 12,37 | 12,87 | 1,82% | 40.043.913,00 |
| 20.03.2025 | 12,64 | 12,94 | 12,49 | 12,64 | -0,71% | 40.485.928,00 |
| 19.03.2025 | 12,00 | 12,91 | 11,96 | 12,73 | 6,53% | 46.771.921,00 |
| 18.03.2025 | 12,10 | 12,14 | 11,79 | 11,95 | -3,00% | 36.336.067,00 |
| 17.03.2025 | 12,08 | 12,47 | 11,96 | 12,32 | 1,90% | 45.612.572,00 |
| 14.03.2025 | 11,69 | 12,12 | 11,61 | 12,09 | 6,15% | 37.484.498,00 |
| 13.03.2025 | 12,00 | 12,09 | 11,31 | 11,39 | -4,45% | 38.157.650,00 |
| 12.03.2025 | 11,86 | 12,12 | 11,44 | 11,92 | 5,86% | 54.143.684,00 |
| 11.03.2025 | 11,06 | 11,50 | 10,85 | 11,26 | 0,72% | 54.907.858,00 |
| 10.03.2025 | 12,07 | 12,17 | 10,93 | 11,18 | -11,20% | 71.705.228,00 |
| 07.03.2025 | 12,32 | 12,64 | 11,82 | 12,59 | 1,12% | 52.630.310,00 |
| 06.03.2025 | 13,00 | 13,25 | 12,41 | 12,45 | -7,30% | 49.835.766,00 |
| 05.03.2025 | 13,12 | 13,49 | 12,84 | 13,43 | 2,60% | 41.038.021,00 |
| 04.03.2025 | 13,00 | 13,57 | 12,24 | 13,09 | -3,54% | 77.982.773,00 |
| 03.03.2025 | 14,65 | 14,91 | 13,44 | 13,57 | -6,22% | 58.992.163,00 |
| 28.02.2025 | 13,80 | 14,54 | 13,73 | 14,47 | 2,84% | 38.926.357,00 |
| 27.02.2025 | 14,73 | 14,74 | 14,00 | 14,07 | -2,76% | 41.470.268,00 |
| 26.02.2025 | 14,18 | 14,74 | 14,14 | 14,47 | 3,95% | 51.466.994,00 |
| 25.02.2025 | 14,11 | 14,27 | 13,42 | 13,92 | -3,06% | 63.198.048,00 |
| 24.02.2025 | 14,80 | 14,82 | 13,81 | 14,36 | -2,11% | 52.266.104,00 |
| 21.02.2025 | 15,56 | 15,56 | 14,58 | 14,67 | -5,72% | 54.725.322,00 |
| 20.02.2025 | 16,01 | 16,08 | 15,06 | 15,56 | -3,83% | 51.063.554,00 |
| 19.02.2025 | 16,77 | 16,81 | 16,10 | 16,18 | -3,86% | 35.555.682,00 |
| 18.02.2025 | 16,47 | 17,11 | 16,43 | 16,83 | 3,82% | 53.815.035,00 |
| 14.02.2025 | 15,41 | 16,42 | 15,24 | 16,21 | 6,71% | 63.312.396,00 |
| 13.02.2025 | 14,96 | 15,36 | 14,78 | 15,19 | 2,84% | 36.477.826,00 |
| 12.02.2025 | 14,58 | 14,85 | 14,42 | 14,77 | -0,40% | 33.663.622,00 |
| 11.02.2025 | 14,99 | 15,25 | 14,79 | 14,83 | -1,98% | 30.455.228,00 |
| 10.02.2025 | 15,03 | 15,40 | 15,00 | 15,13 | 1,48% | 30.509.885,00 |
| 07.02.2025 | 14,90 | 15,28 | 14,83 | 14,91 | 0,74% | 32.161.415,00 |
| 06.02.2025 | 15,53 | 15,55 | 14,68 | 14,80 | -4,45% | 46.886.868,00 |
| 05.02.2025 | 15,24 | 15,56 | 15,22 | 15,49 | 1,31% | 27.793.214,00 |
| 04.02.2025 | 15,49 | 15,62 | 15,20 | 15,29 | -0,71% | 29.013.192,00 |
| 03.02.2025 | 14,98 | 15,77 | 14,89 | 15,40 | -2,41% | 42.781.912,00 |
| 31.01.2025 | 16,44 | 16,57 | 15,59 | 15,78 | -4,01% | 48.036.634,00 |
| 30.01.2025 | 16,25 | 16,67 | 16,11 | 16,44 | 2,81% | 35.552.175,00 |
| 29.01.2025 | 16,10 | 16,34 | 15,76 | 15,99 | -1,11% | 41.382.730,00 |
| 28.01.2025 | 16,12 | 16,25 | 15,22 | 16,17 | 0,56% | 51.829.116,00 |
| 27.01.2025 | 15,93 | 16,98 | 15,55 | 16,08 | -10,27% | 107.334.178,00 |
| 24.01.2025 | 18,15 | 18,42 | 17,86 | 17,92 | -0,61% | 55.232.024,00 |
| 23.01.2025 | 17,40 | 18,21 | 17,28 | 18,03 | 2,50% | 43.826.738,00 |
| 22.01.2025 | 18,06 | 18,06 | 17,27 | 17,59 | -1,73% | 51.349.809,00 |
| 21.01.2025 | 17,00 | 18,10 | 16,89 | 17,90 | 8,48% | 67.982.565,00 |
| 17.01.2025 | 16,42 | 16,73 | 16,18 | 16,50 | 1,23% | 40.496.489,00 |
| 16.01.2025 | 15,70 | 16,38 | 15,57 | 16,30 | 5,09% | 43.586.866,00 |
| 15.01.2025 | 15,36 | 15,55 | 14,99 | 15,51 | 6,97% | 38.873.135,00 |
| 14.01.2025 | 14,30 | 14,86 | 14,23 | 14,50 | 3,06% | 34.100.836,00 |
| 13.01.2025 | 13,64 | 14,09 | 13,60 | 14,07 | -0,57% | 32.197.109,00 |
| 10.01.2025 | 14,20 | 14,28 | 13,81 | 14,15 | -2,75% | 33.470.073,00 |
| 08.01.2025 | 14,64 | 14,84 | 14,33 | 14,55 | -2,41% | 28.712.107,00 |
| 07.01.2025 | 15,31 | 15,62 | 14,71 | 14,91 | -2,49% | 38.956.313,00 |
| 06.01.2025 | 15,20 | 15,48 | 14,89 | 15,29 | 3,03% | 32.859.034,00 |
| 03.01.2025 | 14,30 | 14,86 | 14,12 | 14,84 | 5,02% | 40.925.325,00 |
| 02.01.2025 | 15,00 | 15,11 | 13,75 | 14,13 | -8,25% | 76.412.574,00 |
| 31.12.2024 | 15,79 | 15,90 | 15,35 | 15,40 | -1,47% | 29.262.469,00 |
| 30.12.2024 | 15,57 | 15,88 | 15,42 | 15,63 | -2,19% | 31.035.972,00 |
| 27.12.2024 | 16,39 | 16,47 | 15,78 | 15,98 | -3,73% | 31.003.009,00 |
| 26.12.2024 | 15,98 | 16,68 | 15,88 | 16,60 | 3,62% | 36.916.834,00 |
| 24.12.2024 | 15,73 | 16,03 | 15,57 | 16,02 | 2,50% | 15.731.458,00 |
| 23.12.2024 | 15,50 | 15,79 | 15,17 | 15,63 | 1,82% | 34.576.414,00 |
| 20.12.2024 | 14,72 | 15,53 | 14,58 | 15,35 | 2,13% | 52.746.555,00 |
| 19.12.2024 | 15,72 | 15,99 | 14,92 | 15,03 | -1,38% | 44.149.617,00 |
| 18.12.2024 | 16,89 | 17,19 | 14,93 | 15,24 | -8,52% | 76.625.679,00 |
| 17.12.2024 | 17,15 | 17,17 | 16,17 | 16,66 | -1,30% | 53.985.223,00 |
| 16.12.2024 | 16,54 | 17,04 | 16,20 | 16,88 | 3,88% | 55.457.617,00 |
| 13.12.2024 | 16,04 | 16,36 | 15,79 | 16,25 | 2,20% | 41.622.262,00 |
| 12.12.2024 | 15,92 | 16,48 | 15,73 | 15,90 | -0,25% | 48.071.031,00 |
| 11.12.2024 | 15,50 | 16,00 | 15,16 | 15,94 | 4,25% | 47.600.810,00 |
| 10.12.2024 | 15,49 | 16,12 | 15,14 | 15,29 | -1,80% | 49.585.530,00 |
| 09.12.2024 | 15,68 | 15,96 | 15,23 | 15,57 | -2,81% | 59.642.768,00 |
| 06.12.2024 | 15,77 | 16,05 | 14,85 | 16,02 | 2,36% | 57.220.505,00 |
| 05.12.2024 | 16,01 | 16,20 | 15,62 | 15,65 | -4,11% | 50.857.038,00 |
| 04.12.2024 | 16,13 | 16,43 | 15,89 | 16,32 | 2,77% | 40.638.344,00 |
| 03.12.2024 | 15,89 | 16,15 | 15,62 | 15,88 | -0,19% | 43.795.796,00 |
| 02.12.2024 | 16,49 | 16,61 | 15,74 | 15,91 | -3,05% | 52.367.861,00 |
| 29.11.2024 | 16,36 | 16,61 | 16,17 | 16,41 | 1,80% | 31.524.910,00 |
| 27.11.2024 | 15,67 | 16,16 | 15,57 | 16,12 | 4,07% | 48.218.577,00 |
| 26.11.2024 | 15,50 | 15,84 | 15,25 | 15,49 | -1,34% | 38.184.378,00 |
| 25.11.2024 | 16,09 | 16,09 | 15,52 | 15,70 | 0,64% | 49.778.730,00 |
| 22.11.2024 | 15,27 | 15,75 | 15,08 | 15,60 | 3,93% | 50.055.444,00 |
| 21.11.2024 | 14,86 | 15,55 | 14,67 | 15,01 | 2,32% | 60.802.783,00 |