16,011$
-1,77%
Echtzeit-Aktienkurs SoFi Technologies
Bid:
Ask:
Aktienkurse zur SoFi Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 16,26 | 16,46 | 15,83 | 16,00 | -1,84% | 54.135.068,00 |
| 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 |
| 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 |