23,899$
0,54%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 23,69 | 24,06 | 23,43 | 23,90 | 0,56% | - |
| 15.08.2025 | 23,29 | 23,86 | 22,61 | 23,77 | 2,06% | 44.765.005,00 |
| 14.08.2025 | 23,42 | 23,95 | 22,74 | 23,29 | -2,18% | 52.370.522,00 |
| 13.08.2025 | 24,18 | 24,50 | 23,09 | 23,81 | 0,68% | 68.665.800,00 |
| 12.08.2025 | 22,62 | 23,73 | 22,52 | 23,65 | 5,49% | 56.966.170,00 |
| 11.08.2025 | 22,10 | 23,14 | 21,72 | 22,42 | 1,45% | 58.462.561,00 |
| 08.08.2025 | 22,30 | 22,59 | 21,95 | 22,10 | 0,09% | 49.146.091,00 |
| 07.08.2025 | 21,79 | 22,43 | 21,68 | 22,08 | 2,89% | 53.034.172,00 |
| 06.08.2025 | 21,47 | 21,56 | 21,02 | 21,46 | -0,37% | 36.720.518,00 |
| 05.08.2025 | 22,00 | 22,12 | 21,32 | 21,54 | -1,24% | 48.936.513,00 |
| 04.08.2025 | 21,51 | 21,84 | 20,70 | 21,81 | 2,73% | 59.741.244,00 |
| 01.08.2025 | 21,70 | 21,76 | 20,60 | 21,23 | -5,98% | 89.388.484,00 |
| 31.07.2025 | 22,68 | 23,81 | 22,49 | 22,58 | 3,25% | 120.095.313,00 |
| 30.07.2025 | 20,83 | 21,98 | 20,43 | 21,87 | -2,37% | 183.424.718,00 |
| 29.07.2025 | 23,11 | 25,11 | 22,26 | 22,40 | 6,57% | 236.127.444,00 |
| 28.07.2025 | 21,22 | 21,22 | 20,77 | 21,02 | -0,85% | 59.105.947,00 |
| 25.07.2025 | 21,52 | 21,58 | 21,17 | 21,20 | -1,44% | 40.134.949,00 |
| 24.07.2025 | 21,75 | 22,01 | 21,37 | 21,51 | -0,23% | 46.110.254,00 |
| 23.07.2025 | 21,21 | 21,65 | 20,86 | 21,56 | 2,76% | 49.653.725,00 |
| 22.07.2025 | 20,79 | 21,10 | 19,82 | 20,98 | -0,85% | 63.655.872,00 |
| 21.07.2025 | 21,95 | 22,04 | 21,09 | 21,16 | -2,98% | 48.698.979,00 |
| 18.07.2025 | 22,31 | 22,74 | 21,35 | 21,81 | -1,27% | 59.729.094,00 |
| 17.07.2025 | 21,50 | 22,20 | 21,42 | 22,09 | 3,27% | 49.837.634,00 |
| 16.07.2025 | 20,97 | 21,59 | 20,77 | 21,39 | 2,05% | 60.085.433,00 |
| 15.07.2025 | 21,25 | 21,60 | 20,86 | 20,96 | -1,73% | 61.495.388,00 |
| 14.07.2025 | 21,37 | 21,44 | 20,42 | 21,33 | 0,61% | 67.028.203,00 |
| 11.07.2025 | 20,77 | 21,86 | 20,75 | 21,20 | 1,10% | 92.365.649,00 |
| 10.07.2025 | 20,39 | 21,32 | 20,24 | 20,97 | 3,71% | 86.494.135,00 |
| 09.07.2025 | 20,17 | 20,25 | 19,62 | 20,22 | 1,35% | 64.252.092,00 |
| 08.07.2025 | 19,80 | 20,89 | 19,66 | 19,95 | 3,69% | 111.492.404,00 |
| 07.07.2025 | 18,50 | 19,29 | 18,40 | 19,24 | 3,61% | 80.137.791,00 |
| 03.07.2025 | 18,31 | 18,64 | 18,08 | 18,57 | 2,48% | 44.667.703,00 |
| 02.07.2025 | 17,53 | 18,29 | 17,52 | 18,12 | 2,72% | 67.100.668,00 |
| 01.07.2025 | 18,00 | 18,48 | 17,35 | 17,64 | -3,13% | 93.556.470,00 |
| 30.06.2025 | 17,73 | 18,92 | 17,59 | 18,21 | 6,00% | 149.080.241,00 |
| 27.06.2025 | 16,92 | 17,52 | 16,84 | 17,18 | 2,44% | 92.297.003,00 |
| 26.06.2025 | 16,25 | 16,81 | 16,06 | 16,77 | 4,29% | 72.925.296,00 |
| 25.06.2025 | 16,02 | 16,29 | 15,91 | 16,08 | 1,45% | 68.438.902,00 |
| 24.06.2025 | 15,74 | 15,95 | 15,51 | 15,85 | 3,19% | 64.207.340,00 |
| 23.06.2025 | 15,02 | 15,45 | 14,64 | 15,36 | 1,05% | 60.990.940,00 |
| 20.06.2025 | 15,57 | 15,64 | 15,00 | 15,20 | -1,04% | 87.552.775,00 |
| 18.06.2025 | 14,38 | 15,42 | 14,36 | 15,36 | 6,44% | 84.596.992,00 |
| 17.06.2025 | 14,82 | 14,94 | 14,23 | 14,43 | -3,15% | 72.249.506,00 |
| 16.06.2025 | 14,30 | 14,93 | 14,28 | 14,90 | 5,75% | 65.414.120,00 |
| 13.06.2025 | 14,39 | 14,71 | 13,97 | 14,09 | -5,44% | 76.753.109,00 |
| 12.06.2025 | 14,87 | 15,20 | 14,66 | 14,90 | -1,06% | 78.524.736,00 |
| 11.06.2025 | 14,52 | 15,17 | 14,49 | 15,06 | 4,66% | 79.569.787,00 |
| 10.06.2025 | 14,17 | 14,48 | 13,96 | 14,39 | 2,06% | 57.460.283,00 |
| 09.06.2025 | 14,39 | 14,43 | 13,97 | 14,10 | -0,98% | 62.639.273,00 |
| 06.06.2025 | 14,00 | 14,49 | 13,93 | 14,24 | 4,17% | 63.286.706,00 |
| 05.06.2025 | 13,48 | 14,32 | 13,46 | 13,67 | 1,56% | 70.855.385,00 |
| 04.06.2025 | 13,67 | 13,69 | 13,23 | 13,46 | -1,46% | 54.412.385,00 |
| 03.06.2025 | 13,71 | 13,83 | 13,49 | 13,66 | -0,07% | 54.104.405,00 |
| 02.06.2025 | 13,28 | 13,69 | 13,09 | 13,67 | 2,78% | 53.500.261,00 |
| 30.05.2025 | 13,07 | 13,32 | 12,86 | 13,30 | 0,99% | 60.735.669,00 |
| 29.05.2025 | 13,50 | 13,60 | 13,07 | 13,17 | -1,13% | 50.331.473,00 |
| 28.05.2025 | 13,39 | 13,43 | 13,13 | 13,32 | -0,52% | 56.644.956,00 |
| 27.05.2025 | 13,41 | 13,48 | 13,09 | 13,39 | 2,29% | 46.060.195,00 |
| 23.05.2025 | 12,80 | 13,21 | 12,75 | 13,09 | -0,76% | 44.155.340,00 |
| 22.05.2025 | 12,80 | 13,28 | 12,78 | 13,19 | 3,05% | 56.734.681,00 |
| 21.05.2025 | 13,08 | 13,32 | 12,74 | 12,80 | -3,54% | 71.853.726,00 |
| 20.05.2025 | 13,66 | 13,66 | 13,23 | 13,27 | -3,35% | 54.429.645,00 |
| 19.05.2025 | 13,40 | 13,86 | 13,36 | 13,73 | -1,36% | 57.180.030,00 |
| 16.05.2025 | 13,70 | 13,97 | 13,56 | 13,92 | 2,58% | 58.250.789,00 |
| 15.05.2025 | 13,91 | 13,95 | 13,33 | 13,57 | -3,28% | 66.129.779,00 |
| 14.05.2025 | 14,44 | 14,78 | 13,94 | 14,03 | -1,82% | 77.903.712,00 |
| 13.05.2025 | 14,24 | 14,46 | 14,05 | 14,29 | 1,78% | 70.382.935,00 |
| 12.05.2025 | 14,04 | 14,20 | 13,68 | 14,04 | 6,53% | 74.278.211,00 |
| 09.05.2025 | 13,30 | 13,47 | 12,87 | 13,18 | -0,60% | 53.261.982,00 |
| 08.05.2025 | 13,32 | 13,47 | 13,10 | 13,26 | 1,92% | 52.579.778,00 |
| 07.05.2025 | 12,70 | 13,28 | 12,56 | 13,01 | 2,20% | 51.163.050,00 |
| 06.05.2025 | 12,57 | 12,83 | 12,44 | 12,73 | -1,01% | 40.465.249,00 |
| 05.05.2025 | 12,48 | 13,05 | 12,43 | 12,86 | 1,26% | 51.937.942,00 |
| 02.05.2025 | 12,69 | 12,93 | 12,58 | 12,70 | 1,52% | 50.789.329,00 |
| 01.05.2025 | 12,84 | 12,92 | 12,46 | 12,51 | 0,00% | 70.285.299,00 |
| 30.04.2025 | 12,79 | 12,82 | 12,05 | 12,51 | -5,73% | 86.413.339,00 |
| 29.04.2025 | 14,13 | 14,51 | 13,23 | 13,27 | 0,53% | 171.099.269,00 |
| 28.04.2025 | 13,24 | 13,38 | 12,77 | 13,20 | 2,48% | 95.228.436,00 |
| 25.04.2025 | 12,50 | 13,05 | 12,40 | 12,88 | 4,63% | 70.647.859,00 |
| 24.04.2025 | 11,80 | 12,36 | 11,76 | 12,31 | 4,86% | 61.837.687,00 |
| 23.04.2025 | 12,02 | 12,35 | 11,64 | 11,74 | 4,17% | 56.643.441,00 |
| 22.04.2025 | 10,87 | 11,43 | 10,81 | 11,27 | 5,43% | 52.908.924,00 |
| 21.04.2025 | 10,93 | 11,15 | 10,49 | 10,69 | -2,64% | 54.164.850,00 |
| 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 |