SoFi Technologies Inc SOFI
NASDAQ · Vereinigte Staaten · Finanzen
$15,58-0,15 (-0,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,56 | -1,02 % | $15,78 | $16,03 | $15,53 | 14,30M |
| 2026-09-30 | $15,72 | -1,19 % | $15,94 | $16,17 | $15,71 | 40,84M |
| 2026-09-29 | $15,91 | -0,13 % | $16,10 | $16,21 | $15,86 | 36,08M |
| 2026-09-28 | $15,93 | -3,92 % | $16,32 | $16,42 | $15,87 | 58,73M |
| 2026-09-25 | $16,58 | -1,31 % | $16,78 | $16,92 | $16,55 | 31,59M |
| 2026-09-24 | $16,80 | +1,51 % | $16,50 | $16,87 | $16,20 | 50,28M |
| 2026-09-23 | $16,55 | -3,55 % | $17,02 | $17,14 | $16,51 | 57,01M |
| 2026-09-22 | $17,16 | +1,12 % | $17,92 | $17,96 | $17,00 | 98,87M |
| 2026-09-21 | $16,97 | +0,06 % | $17,46 | $17,52 | $16,83 | 64,53M |
| 2026-09-18 | $16,96 | +1,37 % | $16,83 | $17,06 | $16,66 | 44,23M |
| 2026-09-17 | $16,73 | -0,65 % | $17,34 | $17,37 | $16,70 | 43,22M |
| 2026-09-16 | $16,84 | -1,35 % | $17,11 | $17,16 | $16,53 | 49,45M |
| 2026-09-15 | $17,07 | -3,29 % | $17,50 | $17,59 | $16,94 | 50,24M |
| 2026-09-14 | $17,65 | +1,91 % | $17,00 | $17,75 | $17,00 | 33,18M |
| 2026-09-11 | $17,32 | +0,64 % | $17,32 | $17,50 | $17,12 | 24,56M |
| 2026-09-10 | $17,21 | -0,69 % | $17,03 | $17,39 | $16,93 | 31,53M |
| 2026-09-09 | $17,33 | -3,78 % | $17,97 | $18,01 | $17,33 | 39,84M |
| 2026-09-08 | $18,01 | -1,15 % | $18,22 | $18,35 | $17,89 | 30,40M |
| 2026-09-04 | $18,22 | -1,57 % | $18,08 | $18,34 | $17,96 | 29,12M |
| 2026-09-03 | $18,51 | +3,76 % | $18,00 | $18,71 | $17,99 | 43,72M |
| 2026-09-02 | $17,84 | +4,63 % | $17,05 | $17,94 | $16,92 | 40,59M |
| 2026-09-01 | $17,05 | -4,64 % | $17,55 | $17,66 | $16,98 | 41,91M |
| 2026-08-31 | $17,88 | -1,00 % | $17,75 | $17,96 | $17,55 | 36,60M |
| 2026-08-28 | $18,06 | -5,84 % | $19,20 | $19,50 | $18,03 | 45,67M |
| 2026-08-27 | $19,18 | +1,80 % | $19,00 | $19,47 | $18,59 | 37,64M |
| 2026-08-26 | $18,84 | -0,84 % | $18,97 | $19,32 | $18,71 | 36,53M |
| 2026-08-25 | $19,00 | +4,17 % | $18,33 | $19,02 | $18,07 | 40,27M |
| 2026-08-24 | $18,24 | -3,54 % | $18,73 | $18,89 | $18,22 | 33,51M |
| 2026-08-21 | $18,91 | +5,52 % | $18,18 | $19,17 | $18,07 | 62,41M |
| 2026-08-20 | $17,92 | -2,71 % | $18,92 | $19,00 | $17,72 | 45,49M |
| 2026-08-19 | $18,42 | +4,30 % | $17,85 | $18,72 | $17,84 | 42,85M |
| 2026-08-18 | $17,66 | -3,55 % | $17,91 | $18,31 | $17,64 | 32,61M |
| 2026-08-17 | $18,31 | +0,11 % | $18,68 | $18,96 | $18,17 | 70,07M |
| 2026-08-14 | $18,29 | -0,76 % | $18,46 | $18,58 | $18,28 | 34,30M |
| 2026-08-13 | $18,43 | +2,73 % | $18,10 | $18,65 | $17,88 | 61,87M |
| 2026-08-12 | $17,94 | -0,22 % | $18,37 | $18,40 | $17,65 | 37,16M |
| 2026-08-11 | $17,98 | -0,77 % | $18,21 | $18,41 | $17,83 | 38,90M |
| 2026-08-10 | $18,12 | -1,41 % | $18,38 | $18,43 | $17,99 | 38,21M |
| 2026-08-07 | $18,38 | +1,55 % | $18,46 | $18,53 | $18,02 | 51,64M |
| 2026-08-06 | $18,10 | -0,82 % | $17,94 | $18,49 | $17,89 | 45,35M |
| 2026-08-05 | $18,25 | -2,41 % | $18,76 | $18,86 | $18,23 | 56,86M |
| 2026-08-04 | $18,70 | +3,72 % | $18,23 | $18,71 | $18,12 | 61,35M |
| 2026-08-03 | $18,03 | +10,55 % | $16,52 | $18,08 | $16,45 | 83,85M |
| 2026-07-31 | $16,31 | -0,97 % | $16,44 | $16,50 | $15,83 | 56,69M |
| 2026-07-30 | $16,47 | +8,00 % | $15,32 | $16,48 | $15,26 | 83,37M |
| 2026-07-29 | $15,25 | -8,90 % | $15,50 | $15,77 | $14,88 | 193,58M |
| 2026-07-28 | $16,74 | -0,83 % | $16,56 | $16,85 | $16,17 | 83,12M |
| 2026-07-27 | $16,88 | +2,55 % | $16,94 | $17,50 | $16,69 | 66,66M |
| 2026-07-24 | $16,46 | -1,14 % | $16,72 | $16,82 | $16,33 | 92,99M |
| 2026-07-23 | $16,65 | -2,46 % | $16,89 | $17,06 | $16,47 | 73,42M |
| 2026-07-22 | $17,07 | -3,23 % | $17,48 | $17,61 | $16,96 | 90,30M |
| 2026-07-21 | $17,64 | +3,70 % | $17,08 | $17,67 | $17,06 | 86,40M |
| 2026-07-20 | $17,01 | -1,56 % | $17,42 | $17,45 | $16,97 | 81,15M |
| 2026-07-17 | $17,28 | -0,23 % | $16,83 | $17,57 | $16,47 | 89,97M |
| 2026-07-16 | $17,32 | -3,08 % | $17,76 | $17,92 | $17,22 | 72,02M |
| 2026-07-15 | $17,87 | -3,67 % | $18,77 | $18,98 | $17,76 | 72,41M |
| 2026-07-14 | $18,55 | +2,32 % | $18,21 | $18,84 | $18,14 | 89,34M |
| 2026-07-13 | $18,13 | -3,46 % | $19,00 | $19,24 | $18,05 | 97,67M |
| 2026-07-10 | $18,78 | +0,86 % | $19,10 | $19,74 | $18,62 | 91,66M |
| 2026-07-09 | $18,62 | +5,02 % | $17,75 | $18,63 | $17,71 | 70,44M |
| 2026-07-08 | $17,73 | -0,11 % | $17,34 | $17,75 | $17,08 | 90,23M |
| 2026-07-07 | $17,75 | -4,62 % | $18,60 | $18,75 | $17,70 | 77,72M |
| 2026-07-06 | $18,61 | +2,03 % | $18,35 | $19,12 | $18,31 | 80,89M |
| 2026-07-02 | $18,24 | -1,08 % | $18,70 | $19,19 | $17,76 | 81,16M |
| 2026-07-01 | $18,44 | +2,84 % | $18,14 | $18,83 | $17,96 | 81,18M |
| 2026-06-30 | $17,93 | -1,43 % | $18,10 | $18,24 | $17,72 | 74,33M |
| 2026-06-29 | $18,19 | +1,73 % | $18,19 | $18,30 | $17,50 | 76,80M |
| 2026-06-26 | $17,88 | +3,35 % | $17,00 | $17,97 | $16,99 | 90,63M |
| 2026-06-25 | $17,30 | -0,06 % | $17,40 | $17,58 | $16,82 | 88,51M |
| 2026-06-24 | $17,31 | +0,12 % | $17,22 | $18,43 | $17,18 | 119,99M |
| 2026-06-23 | $17,29 | +1,11 % | $16,74 | $17,68 | $16,72 | 89,31M |
| 2026-06-22 | $17,10 | -4,52 % | $17,59 | $18,06 | $17,07 | 75,63M |
| 2026-06-18 | $17,91 | +2,81 % | $17,83 | $17,99 | $17,26 | 80,96M |
| 2026-06-17 | $17,42 | -1,64 % | $17,81 | $18,70 | $17,36 | 122,84M |
| 2026-06-16 | $17,71 | +3,39 % | $17,20 | $18,08 | $17,11 | 106,01M |
| 2026-06-15 | $17,13 | +3,32 % | $17,28 | $17,43 | $17,01 | 76,63M |
| 2026-06-12 | $16,58 | -0,54 % | $16,82 | $16,91 | $16,23 | 50,31M |
| 2026-06-11 | $16,67 | +5,04 % | $15,82 | $16,69 | $15,65 | 68,06M |
| 2026-06-10 | $15,87 | -3,64 % | $16,20 | $16,72 | $15,83 | 86,45M |
| 2026-06-09 | $16,47 | -0,18 % | $16,40 | $17,10 | $15,65 | 79,91M |
| 2026-06-08 | $16,50 | +2,93 % | $16,18 | $16,66 | $15,95 | 79,28M |
| 2026-06-05 | $16,03 | -6,53 % | $16,73 | $16,99 | $15,68 | 81,75M |
| 2026-06-04 | $17,15 | +2,82 % | $16,66 | $17,23 | $16,58 | 61,36M |
| 2026-06-03 | $16,68 | -5,98 % | $17,38 | $17,47 | $16,58 | 74,03M |
| 2026-06-02 | $17,74 | -4,52 % | $18,03 | $18,23 | $17,46 | 77,22M |
| 2026-06-01 | $18,58 | +1,98 % | $18,15 | $18,80 | $17,69 | 96,71M |
| 2026-05-29 | $18,22 | +7,37 % | $18,26 | $18,59 | $17,68 | 150,70M |
| 2026-05-28 | $16,97 | +4,95 % | $16,02 | $17,08 | $15,82 | 69,77M |
| 2026-05-27 | $16,17 | +1,19 % | $16,05 | $16,69 | $16,01 | 66,23M |
| 2026-05-26 | $15,98 | +2,30 % | $16,48 | $16,95 | $15,86 | 80,58M |