13,739$
0,51%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |