29,008$
3,37%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 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 |
| 16.09.2025 | 27,79 | 27,88 | 26,63 | 27,42 | -0,90% | 67.268.473,00 |
| 15.09.2025 | 27,25 | 27,77 | 26,94 | 27,67 | 4,22% | 66.929.356,00 |
| 12.09.2025 | 26,00 | 26,69 | 25,77 | 26,55 | 2,27% | 61.305.218,00 |
| 11.09.2025 | 25,76 | 26,60 | 25,62 | 25,96 | 1,72% | 54.719.163,00 |
| 10.09.2025 | 26,29 | 26,86 | 25,30 | 25,52 | -1,73% | 63.942.161,00 |
| 09.09.2025 | 26,02 | 26,19 | 25,55 | 25,97 | 0,04% | 49.112.973,00 |
| 08.09.2025 | 25,81 | 26,10 | 25,05 | 25,96 | 1,41% | 55.972.664,00 |
| 05.09.2025 | 25,77 | 25,97 | 24,18 | 25,60 | 0,87% | 71.312.274,00 |
| 04.09.2025 | 24,33 | 25,54 | 24,24 | 25,38 | 3,63% | 51.599.714,00 |
| 03.09.2025 | 25,06 | 25,11 | 24,39 | 24,49 | -1,69% | 48.252.808,00 |
| 02.09.2025 | 24,50 | 25,28 | 23,70 | 24,91 | -2,47% | 76.177.284,00 |
| 29.08.2025 | 26,16 | 26,42 | 25,21 | 25,54 | -1,92% | 54.432.518,00 |
| 28.08.2025 | 25,02 | 26,33 | 25,00 | 26,04 | 4,33% | 68.314.756,00 |
| 27.08.2025 | 25,62 | 25,81 | 24,88 | 24,96 | -2,58% | 54.456.445,00 |
| 26.08.2025 | 26,21 | 26,61 | 25,50 | 25,62 | -2,03% | 125.930.088,00 |
| 25.08.2025 | 25,18 | 26,38 | 24,81 | 26,15 | 4,52% | 90.232.980,00 |
| 22.08.2025 | 23,16 | 25,25 | 22,90 | 25,02 | 7,24% | 101.606.459,00 |
| 21.08.2025 | 22,44 | 23,37 | 22,31 | 23,33 | 3,60% | 53.440.677,00 |
| 20.08.2025 | 22,42 | 22,72 | 21,21 | 22,52 | -1,01% | 87.818.336,00 |
| 19.08.2025 | 24,61 | 24,91 | 22,69 | 22,75 | -6,11% | 82.575.036,00 |
| 18.08.2025 | 23,69 | 24,23 | 23,41 | 24,23 | 1,94% | 45.472.922,00 |
| 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% | 73.896.767,00 |
| 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 |