SoFi Technologies

SOFI
🏛️ germany →
22.45
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 23.78 23.78 23.78 23.78 0.1K
08:05 24.13 24.13 24.13 24.13 0.0K
08:30 24.15 24.15 24.15 24.15 0.0K
08:35 24.15 24.15 24.15 24.15 0.0K
08:50 23.81 23.81 23.81 23.81 0.1K
08:55 23.81 23.81 23.81 23.81 0.1K
09:00 24.14 24.14 23.81 24.14 0.0K
09:05 24.15 24.15 23.81 23.81 0.8K
09:25 24.15 24.15 24.15 24.15 0.0K
09:45 24.15 24.15 24.15 24.15 0.1K
10:10 23.91 23.91 23.91 23.91 0.1K
10:20 24.02 24.02 24.02 24.02 0.5K
10:25 23.92 23.92 23.91 23.91 0.1K
10:30 23.87 23.87 23.87 23.87 0.0K
10:40 23.89 23.89 23.89 23.89 0.0K
10:45 23.80 23.80 23.80 23.80 2.2K
10:50 23.80 23.80 23.80 23.80 0.1K
10:55 23.67 23.90 23.67 23.72 0.3K
11:05 23.81 23.81 23.81 23.81 0.2K
11:40 23.74 23.74 23.74 23.74 0.1K
11:45 23.82 23.82 23.82 23.82 2.2K
11:50 23.81 23.81 23.81 23.81 1.4K
12:00 23.94 23.94 23.94 23.94 0.2K
13:05 23.94 23.94 23.94 23.94 0.2K
13:25 23.89 23.89 23.89 23.89 0.1K
13:35 24.09 24.09 24.09 24.09 0.6K
13:50 24.10 24.10 24.03 24.03 0.0K
14:00 24.10 24.10 24.10 24.10 0.0K
14:10 24.10 24.10 24.10 24.10 1.0K
14:30 24.41 24.41 24.41 24.41 0.0K
14:40 24.48 24.48 24.45 24.45 2.5K
14:55 24.45 24.45 24.45 24.45 0.0K
15:05 24.24 24.24 24.24 24.24 0.1K
15:15 24.42 24.42 24.36 24.36 0.0K
15:20 24.43 24.43 24.42 24.42 0.0K
15:45 23.95 23.95 23.95 23.95 0.0K
15:50 23.96 23.96 23.95 23.95 0.1K
15:55 24.07 24.07 24.07 24.07 0.0K
16:00 23.85 23.85 23.82 23.82 0.1K
16:05 23.80 23.80 23.69 23.69 2.3K
16:15 23.92 23.92 23.92 23.92 0.0K
16:20 23.85 23.85 23.79 23.79 1.2K
16:25 23.70 23.70 23.69 23.69 0.1K
16:30 23.66 23.73 23.66 23.73 0.3K
16:40 23.89 23.89 23.89 23.89 0.1K
16:45 23.79 23.79 23.79 23.79 0.0K
16:55 23.74 23.74 23.65 23.65 1.1K
17:00 23.79 23.79 23.79 23.79 0.0K
17:25 23.86 23.86 23.86 23.86 0.1K
17:35 23.82 23.82 23.82 23.82 0.0K
17:50 23.76 23.76 23.73 23.73 0.2K
17:55 23.65 23.65 23.65 23.65 0.3K
18:00 23.69 23.69 23.69 23.69 0.0K
18:50 23.88 23.88 23.88 23.88 2.2K
19:00 23.95 23.95 23.95 23.95 0.0K
19:05 23.84 23.84 23.84 23.84 0.1K
19:10 23.86 23.86 23.86 23.86 0.2K
19:15 23.86 23.86 23.86 23.86 0.1K
19:35 23.94 23.99 23.94 23.99 1.3K
19:45 24.04 24.04 24.04 24.04 0.0K
19:50 24.00 24.02 24.00 24.00 3.3K
20:00 23.93 23.95 23.93 23.95 0.2K
20:05 23.94 23.94 23.88 23.88 2.2K
20:25 23.89 23.89 23.89 23.89 0.2K
21:00 23.93 24.01 23.93 24.01 0.5K
21:30 23.93 23.93 23.93 23.93 0.1K
21:50 23.91 23.91 23.91 23.91 0.0K
21:55 23.94 23.94 23.94 23.94 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 23.64 23.65 21.86 22.45 0.1M
2025-09-29 24.25 24.37 23.14 23.54 0.1M
2025-09-26 24.11 24.48 23.65 23.94 0.0M
2025-09-25 24.47 24.59 23.13 23.99 0.0M
2025-09-24 24.92 25.10 24.16 24.22 0.0M
2025-09-23 25.14 25.53 24.41 24.68 0.0M
2025-09-22 25.79 25.79 24.71 25.29 0.1M
2025-09-19 23.96 25.13 23.80 25.08 0.1M
2025-09-18 23.02 24.27 23.02 23.90 0.1M
2025-09-17 23.10 23.10 22.11 22.99 0.0M
2025-09-16 23.51 23.84 22.51 23.02 0.0M
2025-09-15 22.76 23.61 22.66 23.55 0.1M
2025-09-12 22.38 22.69 22.00 22.62 0.0M
2025-09-11 21.66 22.61 21.66 22.10 0.0M
2025-09-10 22.01 22.93 21.68 21.74 0.0M
2025-09-09 22.26 22.40 21.80 22.16 0.0M
2025-09-08 21.66 22.15 21.36 22.09 0.0M
2025-09-05 21.87 22.15 20.61 21.81 0.0M
2025-09-04 21.02 21.91 20.88 21.81 0.0M
2025-09-03 21.50 21.71 20.92 21.04 0.0M
2025-09-02 21.70 21.94 20.45 21.38 0.0M
2025-09-01 21.70 21.70 21.51 21.70 0.0M
2025-08-29 22.16 22.70 21.56 21.79 0.0M
2025-08-28 21.40 22.50 21.12 22.29 0.0M
2025-08-27 22.32 22.55 21.41 21.50 0.0M
2025-08-26 22.58 22.79 21.93 21.97 0.0M
2025-08-25 21.55 22.66 21.25 22.64 0.1M
2025-08-22 19.96 21.57 19.72 21.31 0.1M
2025-08-21 19.22 20.12 19.08 20.11 0.0M
2025-08-20 19.19 19.59 18.20 19.36 0.1M
2025-08-19 20.64 21.30 19.51 19.51 0.1M
2025-08-18 20.46 20.79 20.08 20.68 0.0M
2025-08-15 19.96 20.32 19.36 20.32 0.0M
2025-08-14 20.49 20.65 19.55 20.05 0.0M
2025-08-13 20.50 20.90 19.73 20.26 0.1M
2025-08-12 19.41 20.26 19.15 20.19 0.0M
2025-08-11 18.83 19.92 18.80 19.33 0.0M
2025-08-08 18.89 19.27 18.83 19.00 0.0M
2025-08-07 18.28 19.23 18.28 18.85 0.0M
2025-08-06 18.50 18.60 18.12 18.34 0.0M
2025-08-05 18.97 19.35 18.45 18.67 0.1M
2025-08-04 18.32 18.91 18.00 18.91 0.0M
2025-08-01 19.56 19.56 17.80 18.38 0.1M
2025-07-31 19.76 20.85 19.49 19.79 0.1M
2025-07-30 18.29 19.10 17.70 18.96 0.1M
2025-07-29 18.30 21.75 17.61 19.40 0.2M
2025-07-28 18.10 18.50 17.85 18.16 0.1M
2025-07-25 18.50 18.50 18.03 18.08 0.0M
2025-07-24 18.40 18.70 18.14 18.22 0.0M
2025-07-23 18.00 18.30 17.85 18.30 0.0M
2025-07-22 17.96 18.00 16.93 17.86 0.1M
2025-07-21 18.66 19.09 18.08 18.10 0.0M
2025-07-18 18.92 19.45 18.36 18.66 0.1M
2025-07-17 18.34 19.11 18.22 19.05 0.0M
2025-07-16 17.94 18.60 17.61 18.34 0.0M
2025-07-15 18.36 18.56 18.01 18.15 0.0M
2025-07-14 18.28 18.57 17.50 18.28 0.1M
2025-07-11 17.91 18.67 17.64 18.09 0.0M
2025-07-10 17.26 18.15 16.98 17.96 0.1M
2025-07-09 17.05 17.33 16.75 17.24 0.0M
2025-07-08 16.51 17.78 16.51 17.05 0.1M
2025-07-07 15.73 16.44 15.60 16.44 0.1M
2025-07-04 15.85 15.88 15.51 15.55 0.0M
2025-07-03 15.52 15.86 15.30 15.70 0.0M
2025-07-02 15.11 15.55 14.85 15.36 0.0M
2025-07-01 15.61 15.90 14.70 14.96 0.1M
2025-06-30 14.86 16.12 14.86 15.52 0.1M
2025-06-27 14.29 14.97 14.29 14.75 0.0M
2025-06-26 13.68 14.30 13.67 14.30 0.0M
2025-06-25 13.65 14.02 13.61 13.75 0.0M
2025-06-24 13.63 13.73 13.40 13.65 0.0M
2025-06-23 12.99 13.36 12.71 13.25 0.1M
2025-06-20 13.29 13.62 13.00 13.20 0.1M
2025-06-19 13.00 13.30 13.00 13.19 0.0M
2025-06-18 12.56 13.44 12.52 13.37 0.0M
2025-06-17 12.59 12.81 12.37 12.59 0.1M
2025-06-16 12.09 12.93 12.09 12.87 0.0M
2025-06-13 12.54 12.75 12.12 12.16 0.0M
2025-06-12 13.22 13.22 12.69 12.88 0.0M
2025-06-11 12.68 13.21 12.48 13.21 0.0M
2025-06-10 12.44 12.66 12.27 12.58 0.0M
2025-06-09 12.57 12.69 12.29 12.36 0.0M
2025-06-06 11.96 12.74 11.96 12.53 0.0M
2025-06-05 11.80 12.50 11.70 11.96 0.1M
2025-06-04 12.11 12.12 11.60 11.76 0.0M
2025-06-03 11.84 12.14 11.81 12.01 0.0M
2025-06-02 11.78 11.94 11.46 11.93 0.1M
2025-05-30 11.64 11.75 11.35 11.75 0.0M
2025-05-29 12.15 12.37 11.51 11.53 0.0M
2025-05-28 11.90 11.90 11.65 11.75 0.0M
2025-05-27 11.80 11.95 11.56 11.74 0.0M
2025-05-26 11.50 11.90 11.50 11.80 0.0M
2025-05-23 11.75 11.75 11.20 11.58 0.0M
2025-05-22 11.34 11.80 11.15 11.73 0.0M
2025-05-21 11.57 11.74 11.28 11.35 0.0M
2025-05-20 12.11 12.30 11.74 11.82 0.0M
2025-05-19 12.20 12.33 11.70 12.22 0.0M
2025-05-16 12.19 12.54 12.09 12.48 0.0M
2025-05-15 12.49 12.49 11.92 12.13 0.0M
2025-05-14 12.92 13.10 12.44 12.60 0.0M
2025-05-13 12.71 12.92 12.53 12.80 0.0M
2025-05-12 11.96 12.84 11.95 12.61 0.1M
2025-05-09 11.77 12.00 11.47 11.68 0.0M
2025-05-08 11.75 12.02 11.60 11.86 0.0M
2025-05-07 11.48 11.66 11.11 11.46 0.0M
2025-05-06 11.19 11.36 10.97 11.25 0.0M
2025-05-05 11.04 11.56 10.93 11.38 0.0M
2025-05-02 11.20 11.50 11.00 11.25 0.1M
2025-04-30 11.60 11.68 10.58 11.04 0.1M
2025-04-29 11.73 12.70 11.40 11.70 0.1M
2025-04-28 11.42 11.77 11.25 11.60 0.1M
2025-04-25 11.10 11.48 10.80 11.34 0.0M
2025-04-24 10.39 10.86 10.04 10.79 0.0M
2025-04-23 10.33 10.83 10.27 10.36 0.0M
2025-04-22 9.39 9.99 9.25 9.78 0.0M
2025-04-17 9.38 9.71 9.35 9.70 0.0M
2025-04-16 9.44 9.54 9.16 9.24 0.0M
2025-04-15 9.49 9.79 9.37 9.61 0.0M
2025-04-14 9.54 9.93 9.32 9.55 0.0M
2025-04-11 9.35 9.80 8.88 9.43 0.0M
2025-04-10 10.26 10.26 9.14 9.38 0.1M
2025-04-09 8.35 10.64 8.10 10.38 0.1M
2025-04-08 9.20 9.67 8.46 8.48 0.1M
2025-04-07 8.50 9.70 7.70 9.00 0.1M
2025-04-04 9.55 9.69 8.12 8.70 0.2M
2025-04-03 10.50 10.80 9.60 9.66 0.1M
2025-04-02 10.98 11.48 10.65 11.36 0.0M
2025-04-01 10.57 11.25 10.57 11.06 0.0M
2025-03-31 10.73 10.83 10.12 10.77 0.1M
2025-03-28 11.20 11.37 10.82 10.97 0.0M
2025-03-27 12.02 12.02 11.20 11.32 0.0M
2025-03-26 12.68 12.68 12.06 12.22 0.0M
2025-03-25 12.76 12.88 12.46 12.54 0.0M
2025-03-24 12.06 12.75 12.06 12.75 0.1M
2025-03-21 11.57 11.92 11.43 11.84 0.0M
2025-03-20 12.00 12.03 11.51 11.73 0.0M
2025-03-19 11.00 11.81 10.95 11.75 0.0M
2025-03-18 11.37 11.37 10.84 10.88 0.0M
2025-03-17 11.00 11.42 10.95 11.33 0.0M
2025-03-14 10.75 11.15 10.68 11.15 0.0M
2025-03-13 11.10 11.23 10.40 10.61 0.1M
2025-03-12 10.57 11.14 10.40 10.99 0.1M
2025-03-11 10.20 10.53 9.80 10.40 0.1M
2025-03-10 11.48 11.66 10.10 10.30 0.1M
2025-03-07 11.54 11.67 10.88 11.59 0.1M
2025-03-06 12.49 12.51 11.53 11.53 0.0M
2025-03-05 12.69 12.69 11.95 12.47 0.0M
2025-03-04 12.97 13.00 11.65 12.34 0.1M
2025-03-03 14.05 14.18 12.85 12.95 0.1M
2025-02-28 13.68 13.96 13.14 13.88 0.0M
2025-02-27 13.78 14.35 13.50 13.52 0.0M
2025-02-26 13.33 14.00 13.31 13.71 0.1M
2025-02-25 13.71 13.71 12.75 13.37 0.1M
2025-02-24 14.40 14.40 13.20 13.81 0.1M
2025-02-21 14.94 14.97 13.95 14.03 0.0M
2025-02-20 15.49 15.51 14.45 14.83 0.0M
2025-02-19 16.42 16.44 15.50 15.50 0.0M
2025-02-18 15.80 16.38 15.65 16.15 0.0M
2025-02-17 15.60 15.72 15.41 15.55 0.0M
2025-02-14 14.68 15.61 14.50 15.40 0.0M
2025-02-13 14.10 14.63 14.10 14.56 0.0M
2025-02-12 14.20 14.49 13.90 14.24 0.0M
2025-02-11 14.75 14.76 14.27 14.39 0.0M
2025-02-10 14.50 14.93 14.50 14.70 0.1M
2025-02-07 14.15 14.70 14.00 14.49 0.1M
2025-02-06 14.85 15.05 14.20 14.29 0.0M
2025-02-05 14.55 14.92 14.52 14.86 0.0M
2025-02-04 15.10 15.20 14.67 14.74 0.0M
2025-02-03 14.15 15.29 13.80 14.98 0.1M
2025-01-31 15.96 16.00 15.04 15.25 0.0M
2025-01-30 15.54 15.96 15.23 15.68 0.0M
2025-01-29 15.59 15.72 15.17 15.39 0.0M
2025-01-28 15.60 15.65 14.66 15.52 0.1M
2025-01-27 16.80 17.40 14.31 15.44 0.2M
2025-01-24 17.47 17.50 17.06 17.06 0.0M
2025-01-23 16.85 17.46 16.58 17.31 0.1M
2025-01-22 17.37 17.50 16.60 16.92 0.1M
2025-01-21 16.57 17.39 16.20 17.19 0.1M
2025-01-20 16.50 16.86 16.35 16.80 0.1M
2025-01-17 15.70 16.26 15.58 16.08 0.1M
2025-01-16 15.36 15.89 15.10 15.86 0.1M
2025-01-15 14.27 15.09 14.00 15.09 0.0M
2025-01-14 13.75 14.40 13.75 13.98 0.0M
2025-01-13 13.65 13.80 13.20 13.79 0.1M
2025-01-10 14.09 14.20 13.50 13.76 0.0M
2025-01-09 14.23 14.23 14.00 14.10 0.0M
2025-01-08 14.28 14.50 13.93 14.09 0.0M
2025-01-07 14.74 14.95 14.22 14.34 0.0M
2025-01-06 14.57 14.88 14.33 14.73 0.1M
2025-01-03 13.65 14.35 13.65 14.35 0.1M
2025-01-02 15.00 15.00 13.43 13.76 0.1M