17,812$
0,46%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,34 | 17,75 | 17,08 | 17,73 | -0,11% | 90.231.068,00 |
| 07.07.2026 | 18,60 | 18,75 | 17,70 | 17,75 | -4,62% | 77.716.366,00 |
| 06.07.2026 | 18,35 | 19,12 | 18,31 | 18,61 | 2,03% | 80.885.292,00 |
| 02.07.2026 | 18,70 | 19,19 | 17,77 | 18,24 | -1,08% | 81.377.450,00 |
| 01.07.2026 | 18,14 | 18,83 | 17,96 | 18,44 | 2,84% | 81.179.905,00 |
| 30.06.2026 | 18,10 | 18,24 | 17,72 | 17,93 | -1,43% | 74.330.630,00 |
| 29.06.2026 | 18,19 | 18,30 | 17,50 | 18,19 | 1,73% | 76.797.645,00 |
| 26.06.2026 | 17,00 | 17,97 | 16,99 | 17,88 | 3,35% | 90.629.036,00 |
| 25.06.2026 | 17,40 | 17,58 | 16,82 | 17,30 | -0,06% | 88.508.052,00 |
| 24.06.2026 | 17,22 | 18,43 | 17,18 | 17,31 | 0,12% | 119.994.836,00 |
| 23.06.2026 | 16,74 | 17,68 | 16,72 | 17,29 | 1,11% | 89.307.182,00 |
| 22.06.2026 | 17,59 | 18,06 | 17,07 | 17,10 | -2,87% | 75.634.765,00 |
| 19.06.2026 | 17,84 | 17,95 | 17,59 | 17,61 | -1,70% | - |
| 18.06.2026 | 17,83 | 17,99 | 17,27 | 17,91 | 2,81% | 80.961.071,00 |
| 17.06.2026 | 17,81 | 18,70 | 17,36 | 17,42 | -1,64% | 122.836.015,00 |
| 16.06.2026 | 17,20 | 18,08 | 17,11 | 17,71 | 3,39% | 106.005.588,00 |
| 15.06.2026 | 17,28 | 17,43 | 17,01 | 17,13 | 3,32% | 76.628.807,00 |
| 12.06.2026 | 16,82 | 16,91 | 16,23 | 16,58 | -0,54% | 50.471.737,00 |
| 11.06.2026 | 15,82 | 16,69 | 15,66 | 16,67 | 5,04% | 68.062.033,00 |
| 10.06.2026 | 16,21 | 16,72 | 15,83 | 15,87 | -3,64% | 86.446.251,00 |
| 09.06.2026 | 16,40 | 17,10 | 15,65 | 16,47 | -0,18% | 79.913.913,00 |
| 08.06.2026 | 16,18 | 16,66 | 15,96 | 16,50 | 2,93% | 79.276.120,00 |
| 05.06.2026 | 16,73 | 16,99 | 15,68 | 16,03 | -6,53% | 81.749.124,00 |
| 04.06.2026 | 16,66 | 17,23 | 16,59 | 17,15 | 2,82% | 61.361.028,00 |
| 03.06.2026 | 17,38 | 17,47 | 16,58 | 16,68 | -5,98% | 74.026.282,00 |
| 02.06.2026 | 18,03 | 18,23 | 17,46 | 17,74 | -4,52% | 77.220.149,00 |
| 01.06.2026 | 18,15 | 18,80 | 17,69 | 18,58 | 1,98% | 96.709.728,00 |
| 29.05.2026 | 18,26 | 18,59 | 17,68 | 18,22 | 7,37% | 150.700.713,00 |
| 28.05.2026 | 16,02 | 17,08 | 15,82 | 16,97 | 4,95% | 69.767.892,00 |
| 27.05.2026 | 16,05 | 16,69 | 16,01 | 16,17 | 1,19% | 66.232.348,00 |
| 26.05.2026 | 16,48 | 16,95 | 15,86 | 15,98 | 2,30% | 80.583.418,00 |
| 22.05.2026 | 15,70 | 15,93 | 15,36 | 15,62 | -0,19% | 58.168.199,00 |
| 21.05.2026 | 15,62 | 15,79 | 15,35 | 15,65 | -0,25% | 48.956.366,00 |
| 20.05.2026 | 15,37 | 15,72 | 15,03 | 15,69 | 3,02% | 44.624.051,00 |
| 19.05.2026 | 15,61 | 15,64 | 14,92 | 15,23 | -3,06% | 63.763.231,00 |
| 18.05.2026 | 15,48 | 16,32 | 15,34 | 15,71 | 0,64% | 66.933.487,00 |
| 15.05.2026 | 15,70 | 15,84 | 15,38 | 15,61 | -2,56% | 50.125.019,00 |
| 14.05.2026 | 15,31 | 16,07 | 15,23 | 16,02 | 4,64% | 68.804.258,00 |
| 13.05.2026 | 15,71 | 15,71 | 15,22 | 15,31 | -3,71% | 59.964.468,00 |
| 12.05.2026 | 16,07 | 16,33 | 15,55 | 15,90 | -2,21% | 62.891.558,00 |
| 11.05.2026 | 15,80 | 16,32 | 15,77 | 16,26 | 3,24% | 70.912.418,00 |
| 08.05.2026 | 16,03 | 16,05 | 15,52 | 15,75 | -1,56% | 55.866.384,00 |
| 07.05.2026 | 16,26 | 16,46 | 15,83 | 16,00 | -1,84% | 58.428.781,00 |
| 06.05.2026 | 16,20 | 16,51 | 15,99 | 16,30 | 1,75% | 55.997.988,00 |
| 05.05.2026 | 16,17 | 16,31 | 15,94 | 16,02 | -1,11% | 53.952.893,00 |
| 04.05.2026 | 16,47 | 16,78 | 16,13 | 16,20 | -1,40% | 66.311.854,00 |
| 01.05.2026 | 16,24 | 16,80 | 15,88 | 16,43 | 2,05% | 79.288.511,00 |
| 30.04.2026 | 15,77 | 16,37 | 15,54 | 16,10 | 3,70% | 94.742.378,00 |
| 29.04.2026 | 16,55 | 16,59 | 15,50 | 15,53 | -15,44% | 200.480.759,00 |
| 28.04.2026 | 18,40 | 18,87 | 18,27 | 18,36 | -2,13% | 67.972.662,00 |
| 27.04.2026 | 18,48 | 19,17 | 18,39 | 18,76 | 1,74% | 47.554.280,00 |
| 24.04.2026 | 18,44 | 18,58 | 18,17 | 18,44 | 0,66% | 41.206.251,00 |
| 23.04.2026 | 18,77 | 18,90 | 17,93 | 18,32 | -3,88% | 51.760.687,00 |
| 22.04.2026 | 19,29 | 19,45 | 18,91 | 19,06 | 1,22% | 45.964.778,00 |
| 21.04.2026 | 19,51 | 19,77 | 18,69 | 18,83 | -3,44% | 65.672.733,00 |
| 20.04.2026 | 19,26 | 19,65 | 19,09 | 19,50 | 0,36% | 52.582.107,00 |
| 17.04.2026 | 19,58 | 20,13 | 19,39 | 19,43 | 2,10% | 73.610.407,00 |
| 16.04.2026 | 19,62 | 19,62 | 18,65 | 19,03 | 1,28% | 72.544.329,00 |
| 15.04.2026 | 18,47 | 18,82 | 18,17 | 18,79 | 4,91% | 71.398.002,00 |
| 14.04.2026 | 17,53 | 18,08 | 17,40 | 17,91 | 5,04% | 57.502.564,00 |
| 13.04.2026 | 16,00 | 17,06 | 15,96 | 17,05 | 5,12% | 50.542.174,00 |
| 10.04.2026 | 16,30 | 16,49 | 16,10 | 16,22 | -0,31% | 31.786.021,00 |
| 09.04.2026 | 16,39 | 16,47 | 15,92 | 16,27 | -1,33% | 43.999.839,00 |
| 08.04.2026 | 17,68 | 17,85 | 16,26 | 16,49 | 2,36% | 64.323.342,00 |
| 07.04.2026 | 16,16 | 16,36 | 15,91 | 16,11 | -0,98% | 41.359.107,00 |
| 06.04.2026 | 15,89 | 16,43 | 15,88 | 16,27 | 2,65% | 42.632.729,00 |
| 02.04.2026 | 15,19 | 15,89 | 14,93 | 15,85 | 1,41% | 53.233.648,00 |
| 01.04.2026 | 16,28 | 16,32 | 15,44 | 15,63 | -1,57% | 57.772.574,00 |
| 31.03.2026 | 15,43 | 16,03 | 15,31 | 15,88 | 4,82% | 51.654.271,00 |
| 30.03.2026 | 15,43 | 15,57 | 14,94 | 15,15 | -0,53% | 61.936.637,00 |
| 27.03.2026 | 15,67 | 15,69 | 15,15 | 15,23 | -4,03% | 54.978.576,00 |
| 26.03.2026 | 16,28 | 16,49 | 15,81 | 15,87 | -4,17% | 59.196.193,00 |
| 25.03.2026 | 17,05 | 17,34 | 16,52 | 16,56 | -0,84% | 45.542.823,00 |
| 24.03.2026 | 17,00 | 17,07 | 16,49 | 16,70 | -2,62% | 55.624.443,00 |
| 23.03.2026 | 17,16 | 17,41 | 16,84 | 17,15 | 1,48% | 71.455.700,00 |
| 20.03.2026 | 16,92 | 17,41 | 16,67 | 16,90 | -1,05% | 78.470.708,00 |
| 19.03.2026 | 16,75 | 17,30 | 16,58 | 17,08 | -0,58% | 72.088.513,00 |
| 18.03.2026 | 17,43 | 18,03 | 17,16 | 17,18 | -1,09% | 80.507.480,00 |
| 17.03.2026 | 17,72 | 18,26 | 16,48 | 17,37 | -1,47% | 160.394.752,00 |
| 16.03.2026 | 18,00 | 18,07 | 17,47 | 17,63 | -0,73% | 66.832.166,00 |
| 13.03.2026 | 17,80 | 18,15 | 17,53 | 17,76 | 0,34% | 56.401.650,00 |
| 12.03.2026 | 18,22 | 18,55 | 17,62 | 17,70 | -4,48% | 63.114.904,00 |
| 11.03.2026 | 18,39 | 18,85 | 17,97 | 18,53 | 1,31% | 59.435.042,00 |
| 10.03.2026 | 18,92 | 19,03 | 18,04 | 18,29 | -2,66% | 61.618.150,00 |
| 09.03.2026 | 18,33 | 18,95 | 17,77 | 18,79 | -0,58% | 75.132.491,00 |
| 06.03.2026 | 18,49 | 19,25 | 18,12 | 18,90 | -1,82% | 74.658.528,00 |
| 05.03.2026 | 18,65 | 19,48 | 18,64 | 19,25 | 2,94% | 68.016.325,00 |
| 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 |