18,898$
-1,83%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,49 | 19,25 | 18,12 | 18,90 | -1,82% | 988.996,00 |
| 05.03.2026 | 18,65 | 19,48 | 18,64 | 19,25 | 2,94% | 988.996,00 |
| 04.03.2026 | 19,06 | 19,28 | 18,61 | 18,70 | 0,48% | 62.376.683,00 |
| 03.03.2026 | 18,00 | 19,04 | 17,69 | 18,61 | 1,20% | 71.500.420,00 |
| 02.03.2026 | 17,15 | 18,41 | 16,80 | 18,39 | 3,55% | 73.402.600,00 |
| 27.02.2026 | 18,16 | 18,21 | 17,31 | 17,76 | -7,02% | 114.964.800,00 |
| 26.02.2026 | 19,19 | 19,56 | 18,97 | 19,10 | -0,98% | 68.692.640,00 |
| 25.02.2026 | 19,28 | 19,62 | 18,93 | 19,29 | 3,38% | 66.998.300,00 |
| 24.02.2026 | 18,00 | 18,71 | 17,89 | 18,66 | 2,41% | 61.122.031,00 |
| 23.02.2026 | 18,73 | 18,76 | 17,58 | 18,22 | -4,21% | 82.502.089,00 |
| 20.02.2026 | 19,09 | 19,19 | 18,52 | 19,02 | -1,45% | 68.549.768,00 |
| 19.02.2026 | 19,33 | 19,48 | 18,97 | 19,30 | -1,23% | 53.391.054,00 |
| 18.02.2026 | 19,47 | 20,01 | 19,23 | 19,54 | 0,15% | 59.588.793,00 |
| 17.02.2026 | 19,41 | 19,84 | 19,11 | 19,51 | -0,51% | 49.681.795,00 |
| 13.02.2026 | 19,28 | 19,87 | 19,15 | 19,61 | 1,61% | 43.139.317,00 |
| 12.02.2026 | 20,79 | 20,79 | 19,04 | 19,30 | -6,08% | 63.515.125,00 |
| 11.02.2026 | 21,10 | 21,10 | 20,14 | 20,55 | -2,97% | 52.565.026,00 |
| 10.02.2026 | 21,09 | 22,00 | 21,05 | 21,18 | -0,80% | 55.796.582,00 |
| 09.02.2026 | 21,29 | 21,59 | 20,80 | 21,35 | 2,35% | 64.079.363,00 |
| 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% | 40.545.868,00 |
| 13.01.2026 | 26,70 | 27,20 | 26,22 | 27,14 | 2,03% | 45.247.231,00 |
| 12.01.2026 | 27,29 | 27,32 | 26,20 | 26,60 | -2,92% | 48.744.242,00 |
| 09.01.2026 | 27,81 | 28,38 | 27,23 | 27,40 | -1,15% | 43.576.885,00 |
| 08.01.2026 | 27,00 | 28,06 | 26,57 | 27,72 | 2,67% | 50.189.626,00 |
| 07.01.2026 | 26,87 | 27,18 | 26,37 | 27,00 | 0,07% | 43.227.376,00 |
| 06.01.2026 | 29,23 | 29,30 | 26,03 | 26,98 | -7,86% | 118.676.201,00 |
| 05.01.2026 | 27,81 | 29,86 | 27,60 | 29,28 | 6,63% | 73.584.407,00 |
| 02.01.2026 | 26,66 | 27,51 | 25,79 | 27,46 | 4,89% | 54.821.430,00 |
| 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% | 28.088.456,00 |
| 29.12.2025 | 26,87 | 27,41 | 26,74 | 26,82 | -0,92% | 25.195.407,00 |
| 26.12.2025 | 27,54 | 27,55 | 27,03 | 27,07 | -1,49% | 24.470.669,00 |
| 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% | 26.132.788,00 |
| 22.12.2025 | 27,60 | 27,62 | 27,10 | 27,35 | 0,40% | 35.638.894,00 |
| 19.12.2025 | 26,62 | 27,37 | 26,28 | 27,24 | 3,61% | 43.436.563,00 |
| 18.12.2025 | 26,18 | 26,72 | 25,95 | 26,29 | 4,04% | 44.812.497,00 |
| 17.12.2025 | 26,64 | 26,84 | 25,17 | 25,27 | -4,93% | 49.292.041,00 |
| 16.12.2025 | 25,74 | 26,74 | 25,72 | 26,58 | 2,94% | 43.978.429,00 |
| 15.12.2025 | 27,44 | 27,48 | 25,79 | 25,82 | -5,35% | 49.476.028,00 |
| 12.12.2025 | 27,15 | 27,50 | 26,20 | 27,28 | 0,78% | 54.433.833,00 |
| 11.12.2025 | 26,84 | 27,28 | 26,56 | 27,07 | -0,07% | 41.465.605,00 |
| 10.12.2025 | 26,65 | 27,68 | 26,48 | 27,09 | 0,97% | 60.744.600,00 |
| 09.12.2025 | 27,24 | 27,45 | 26,55 | 26,83 | -2,83% | 57.283.404,00 |
| 08.12.2025 | 27,73 | 27,83 | 27,05 | 27,61 | -0,61% | 64.607.619,00 |
| 05.12.2025 | 27,37 | 27,93 | 26,93 | 27,78 | -6,15% | 135.046.043,00 |
| 04.12.2025 | 29,04 | 29,70 | 28,48 | 29,60 | 1,82% | 55.955.621,00 |
| 03.12.2025 | 29,43 | 29,93 | 29,02 | 29,07 | -1,49% | 51.599.394,00 |
| 02.12.2025 | 29,39 | 30,42 | 29,32 | 29,51 | 1,65% | 58.961.623,00 |
| 01.12.2025 | 28,83 | 29,70 | 28,67 | 29,03 | -2,32% | 45.949.687,00 |
| 28.11.2025 | 28,79 | 29,75 | 28,46 | 29,72 | 4,32% | 26.855.837,00 |
| 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% | 56.081.429,00 |
| 24.11.2025 | 25,83 | 27,61 | 25,66 | 27,40 | 8,77% | 63.025.541,00 |
| 21.11.2025 | 24,63 | 25,45 | 23,52 | 25,19 | 1,12% | 88.880.959,00 |
| 20.11.2025 | 27,88 | 28,58 | 24,75 | 24,91 | -6,77% | 94.742.397,00 |
| 19.11.2025 | 26,48 | 26,85 | 25,56 | 26,72 | 1,83% | 60.646.471,00 |
| 18.11.2025 | 26,51 | 27,00 | 25,71 | 26,24 | -2,96% | 66.107.188,00 |
| 17.11.2025 | 27,71 | 27,95 | 26,55 | 27,04 | -2,80% | 75.276.748,00 |
| 14.11.2025 | 27,00 | 29,07 | 26,53 | 27,82 | -2,01% | 86.539.929,00 |
| 13.11.2025 | 31,73 | 31,75 | 28,15 | 28,39 | -11,86% | 115.979.920,00 |
| 12.11.2025 | 31,18 | 32,73 | 30,96 | 32,21 | 4,07% | 102.129.236,00 |
| 11.11.2025 | 30,25 | 30,99 | 29,86 | 30,95 | 1,34% | 63.418.926,00 |
| 10.11.2025 | 29,06 | 30,97 | 28,84 | 30,54 | 8,26% | 92.699.810,00 |
| 07.11.2025 | 26,53 | 28,24 | 25,66 | 28,21 | 3,87% | 78.069.091,00 |
| 06.11.2025 | 30,13 | 30,86 | 27,13 | 27,16 | -9,68% | 86.683.063,00 |
| 05.11.2025 | 29,52 | 30,37 | 29,01 | 30,07 | 2,38% | 56.061.425,00 |
| 04.11.2025 | 29,30 | 30,79 | 28,69 | 29,37 | -4,11% | 68.554.206,00 |
| 03.11.2025 | 29,66 | 31,22 | 29,33 | 30,63 | 3,20% | 83.414.491,00 |
| 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% | 52.469.356,00 |
| 23.10.2025 | 27,33 | 28,57 | 27,22 | 28,06 | 3,21% | - |
| 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 |