17,943$
-0,37%
Echtzeit-Aktienkurs SoFi Technologies Inc.
Bid:
Ask:
Aktienkurse zur SoFi Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 18,22 | 18,35 | 17,89 | 18,01 | -1,15% | 30.403.838,00 |
| 04.09.2026 | 18,08 | 18,34 | 17,96 | 18,22 | -1,57% | 29.121.744,00 |
| 03.09.2026 | 18,00 | 18,71 | 17,99 | 18,51 | 3,76% | 43.721.921,00 |
| 02.09.2026 | 17,05 | 17,94 | 16,92 | 17,84 | 4,63% | 40.591.559,00 |
| 01.09.2026 | 17,55 | 17,66 | 16,98 | 17,05 | -4,64% | 41.914.028,00 |
| 31.08.2026 | 17,75 | 17,96 | 17,55 | 17,88 | -1,00% | 36.601.514,00 |
| 28.08.2026 | 19,21 | 19,50 | 18,03 | 18,06 | -5,84% | 45.674.386,00 |
| 27.08.2026 | 19,01 | 19,47 | 18,59 | 19,18 | 1,80% | 37.635.823,00 |
| 26.08.2026 | 18,97 | 19,32 | 18,71 | 18,84 | -0,84% | 36.525.603,00 |
| 25.08.2026 | 18,33 | 19,02 | 18,07 | 19,00 | 4,17% | 40.267.443,00 |
| 24.08.2026 | 18,73 | 18,89 | 18,22 | 18,24 | -3,54% | 33.512.892,00 |
| 21.08.2026 | 18,18 | 19,17 | 18,07 | 18,91 | 5,52% | 62.406.096,00 |
| 20.08.2026 | 18,92 | 19,00 | 17,72 | 17,92 | -2,71% | 45.494.466,00 |
| 19.08.2026 | 17,86 | 18,72 | 17,84 | 18,42 | 4,30% | 42.854.277,00 |
| 18.08.2026 | 17,91 | 18,31 | 17,64 | 17,66 | -3,55% | 32.609.374,00 |
| 17.08.2026 | 18,68 | 18,96 | 18,17 | 18,31 | 0,11% | 70.070.077,00 |
| 14.08.2026 | 18,46 | 18,58 | 18,28 | 18,29 | -0,76% | 34.301.752,00 |
| 13.08.2026 | 18,10 | 18,65 | 17,88 | 18,43 | 2,73% | 61.870.146,00 |
| 12.08.2026 | 18,37 | 18,40 | 17,65 | 17,94 | -0,22% | 37.161.801,00 |
| 11.08.2026 | 18,21 | 18,41 | 17,83 | 17,98 | -0,77% | 38.901.391,00 |
| 10.08.2026 | 18,38 | 18,44 | 17,99 | 18,12 | -1,41% | 38.213.663,00 |
| 07.08.2026 | 18,46 | 18,54 | 18,03 | 18,38 | 1,55% | 51.642.406,00 |
| 06.08.2026 | 17,94 | 18,49 | 17,89 | 18,10 | -0,82% | 45.351.138,00 |
| 05.08.2026 | 18,76 | 18,86 | 18,23 | 18,25 | -2,41% | 56.859.701,00 |
| 04.08.2026 | 18,23 | 18,71 | 18,12 | 18,70 | 3,72% | 61.346.101,00 |
| 03.08.2026 | 16,52 | 18,08 | 16,45 | 18,03 | 10,55% | 83.847.160,00 |
| 31.07.2026 | 16,44 | 16,50 | 15,83 | 16,31 | -0,97% | 56.688.848,00 |
| 30.07.2026 | 15,32 | 16,48 | 15,26 | 16,47 | 8,00% | 83.365.034,00 |
| 29.07.2026 | 15,50 | 15,77 | 14,88 | 15,25 | -8,90% | 193.584.281,00 |
| 28.07.2026 | 16,56 | 16,85 | 16,17 | 16,74 | -0,83% | 83.122.336,00 |
| 27.07.2026 | 16,94 | 17,50 | 16,69 | 16,88 | 2,55% | 66.662.985,00 |
| 24.07.2026 | 16,72 | 16,82 | 16,33 | 16,46 | -1,14% | 92.994.803,00 |
| 23.07.2026 | 16,89 | 17,06 | 16,47 | 16,65 | -2,46% | 73.418.072,00 |
| 22.07.2026 | 17,48 | 17,62 | 16,96 | 17,07 | -3,23% | 90.299.769,00 |
| 21.07.2026 | 17,08 | 17,67 | 17,06 | 17,64 | 3,70% | 86.400.316,00 |
| 20.07.2026 | 17,42 | 17,45 | 16,97 | 17,01 | -1,56% | 81.150.834,00 |
| 17.07.2026 | 16,84 | 17,57 | 16,47 | 17,28 | -0,23% | 89.973.828,00 |
| 16.07.2026 | 17,76 | 17,93 | 17,22 | 17,32 | -3,08% | 72.016.348,00 |
| 15.07.2026 | 18,77 | 18,98 | 17,76 | 17,87 | -3,67% | 72.414.236,00 |
| 14.07.2026 | 18,21 | 18,84 | 18,14 | 18,55 | 2,32% | 89.343.010,00 |
| 13.07.2026 | 19,00 | 19,24 | 18,05 | 18,13 | -3,46% | 97.671.640,00 |
| 10.07.2026 | 19,11 | 19,74 | 18,62 | 18,78 | 0,86% | 91.658.692,00 |
| 09.07.2026 | 17,75 | 18,63 | 17,71 | 18,62 | 5,02% | 70.443.054,00 |
| 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 |