12,450$
0,40%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,38 | 12,93 | 12,32 | 12,43 | 0,24% | 3.737.419,00 |
| 12.02.2026 | 13,01 | 13,05 | 12,05 | 12,40 | -3,65% | 5.760.374,00 |
| 11.02.2026 | 13,67 | 13,70 | 12,71 | 12,87 | -5,92% | 10.345.646,00 |
| 10.02.2026 | 14,58 | 15,51 | 13,67 | 13,68 | -3,59% | 10.557.267,00 |
| 09.02.2026 | 13,66 | 15,29 | 13,50 | 14,19 | -23,87% | 23.974.114,00 |
| 06.02.2026 | 17,44 | 18,72 | 17,21 | 18,64 | 11,95% | 7.261.192,00 |
| 05.02.2026 | 17,52 | 17,91 | 16,55 | 16,65 | -8,21% | 4.742.530,00 |
| 04.02.2026 | 18,28 | 18,50 | 17,30 | 18,14 | -2,05% | 4.382.769,00 |
| 03.02.2026 | 19,78 | 19,99 | 17,72 | 18,52 | -6,13% | 5.428.651,00 |
| 02.02.2026 | 19,24 | 20,53 | 18,82 | 19,73 | 1,75% | 4.119.709,00 |
| 30.01.2026 | 19,96 | 20,15 | 19,12 | 19,39 | -3,77% | 3.332.849,00 |
| 29.01.2026 | 20,79 | 21,00 | 19,64 | 20,15 | -4,37% | 3.929.270,00 |
| 28.01.2026 | 20,96 | 21,86 | 20,80 | 21,07 | 1,44% | 2.968.928,00 |
| 27.01.2026 | 21,70 | 21,79 | 20,55 | 20,77 | -4,06% | 3.517.730,00 |
| 26.01.2026 | 21,97 | 22,29 | 21,55 | 21,65 | -0,73% | 2.314.112,00 |
| 23.01.2026 | 21,95 | 21,98 | 21,35 | 21,81 | -1,22% | 2.198.033,00 |
| 22.01.2026 | 22,05 | 22,68 | 21,83 | 22,08 | 2,41% | 3.651.512,00 |
| 21.01.2026 | 21,00 | 21,82 | 20,92 | 21,56 | 3,31% | 3.342.610,00 |
| 20.01.2026 | 20,92 | 21,96 | 20,62 | 20,87 | -5,09% | 3.606.879,00 |
| 16.01.2026 | 22,80 | 22,93 | 21,87 | 21,99 | -3,68% | 3.142.509,00 |
| 15.01.2026 | 23,68 | 23,68 | 22,25 | 22,83 | -3,71% | 3.694.055,00 |
| 14.01.2026 | 24,00 | 24,08 | 22,70 | 23,71 | -1,98% | 3.624.523,00 |
| 13.01.2026 | 25,00 | 25,12 | 23,71 | 24,19 | -2,22% | 2.470.167,00 |
| 12.01.2026 | 25,43 | 25,43 | 23,42 | 24,74 | -4,96% | 4.280.817,00 |
| 09.01.2026 | 25,51 | 26,80 | 25,03 | 26,03 | 4,16% | 4.428.791,00 |
| 08.01.2026 | 24,28 | 25,06 | 23,94 | 24,99 | 2,97% | 2.879.883,00 |
| 07.01.2026 | 23,78 | 24,53 | 22,78 | 24,27 | 3,10% | 2.482.850,00 |
| 06.01.2026 | 24,26 | 24,28 | 23,06 | 23,54 | -2,97% | 3.151.581,00 |
| 05.01.2026 | 22,66 | 24,67 | 22,42 | 24,26 | 8,89% | 3.296.116,00 |
| 02.01.2026 | 21,51 | 22,62 | 21,28 | 22,28 | 6,60% | 2.526.226,00 |
| 31.12.2025 | 21,14 | 21,30 | 20,65 | 20,90 | -1,37% | 3.245.019,00 |
| 30.12.2025 | 21,51 | 21,81 | 21,06 | 21,19 | -1,76% | 2.833.074,00 |
| 29.12.2025 | 21,33 | 21,84 | 21,16 | 21,57 | -1,26% | 2.738.657,00 |
| 26.12.2025 | 22,30 | 22,45 | 21,62 | 21,85 | -3,94% | 2.810.527,00 |
| 24.12.2025 | 22,30 | 22,92 | 22,16 | 22,74 | 0,80% | 1.095.550,00 |
| 23.12.2025 | 22,84 | 23,43 | 22,16 | 22,56 | -3,18% | 2.505.408,00 |
| 22.12.2025 | 23,07 | 24,06 | 22,75 | 23,30 | 1,97% | 3.161.894,00 |
| 19.12.2025 | 23,18 | 23,45 | 22,70 | 22,85 | -0,35% | 3.236.149,00 |
| 18.12.2025 | 22,92 | 24,07 | 22,79 | 22,93 | 4,09% | 3.148.031,00 |
| 17.12.2025 | 22,54 | 23,44 | 21,93 | 22,03 | -1,26% | 2.836.612,00 |
| 16.12.2025 | 21,13 | 22,40 | 21,13 | 22,31 | 3,96% | 3.186.695,00 |
| 15.12.2025 | 22,75 | 22,97 | 21,35 | 21,46 | -5,46% | 3.272.579,00 |
| 12.12.2025 | 25,00 | 25,19 | 22,64 | 22,70 | -9,05% | 3.176.812,00 |
| 11.12.2025 | 24,18 | 25,01 | 23,41 | 24,96 | 1,09% | 3.352.369,00 |
| 10.12.2025 | 24,33 | 25,64 | 23,90 | 24,69 | -0,56% | 3.359.745,00 |
| 09.12.2025 | 24,59 | 25,05 | 24,36 | 24,83 | 0,24% | 1.507.147,00 |
| 08.12.2025 | 25,02 | 25,31 | 24,11 | 24,77 | -0,24% | 1.853.566,00 |
| 05.12.2025 | 24,49 | 25,00 | 24,07 | 24,83 | -0,20% | 1.727.466,00 |
| 04.12.2025 | 23,70 | 25,25 | 23,55 | 24,88 | 4,45% | 2.732.900,00 |
| 03.12.2025 | 23,15 | 24,08 | 22,61 | 23,82 | 2,58% | 1.985.849,00 |
| 02.12.2025 | 24,40 | 24,49 | 23,20 | 23,22 | -3,77% | 2.366.465,00 |
| 01.12.2025 | 23,62 | 24,48 | 23,40 | 24,13 | -3,29% | 2.455.260,00 |
| 28.11.2025 | 24,38 | 25,30 | 24,37 | 24,95 | 3,79% | 1.821.215,00 |
| 26.11.2025 | 23,91 | 24,48 | 23,70 | 24,04 | 0,75% | 1.878.964,00 |
| 25.11.2025 | 23,04 | 24,05 | 22,60 | 23,86 | 1,66% | 2.278.205,00 |
| 24.11.2025 | 22,20 | 23,57 | 21,81 | 23,47 | 8,51% | 2.784.558,00 |
| 21.11.2025 | 20,50 | 22,05 | 20,24 | 21,63 | 4,04% | 4.120.387,00 |
| 20.11.2025 | 23,09 | 23,65 | 20,73 | 20,79 | -5,63% | 4.413.366,00 |
| 19.11.2025 | 21,99 | 22,63 | 21,40 | 22,03 | 0,96% | 2.435.690,00 |
| 18.11.2025 | 21,96 | 22,27 | 21,36 | 21,82 | -2,15% | 3.504.234,00 |
| 17.11.2025 | 23,44 | 23,81 | 21,75 | 22,30 | -6,77% | 4.616.328,00 |
| 14.11.2025 | 22,47 | 25,00 | 22,06 | 23,92 | 2,22% | 4.355.672,00 |
| 13.11.2025 | 25,20 | 25,29 | 22,60 | 23,40 | -9,72% | 6.702.084,00 |
| 12.11.2025 | 27,86 | 28,04 | 25,37 | 25,92 | -6,66% | 4.679.460,00 |
| 11.11.2025 | 27,59 | 29,32 | 27,39 | 27,77 | 0,69% | 5.567.637,00 |
| 10.11.2025 | 29,50 | 29,75 | 27,18 | 27,58 | 12,80% | 13.250.804,00 |
| 07.11.2025 | 22,79 | 24,67 | 22,76 | 24,45 | 4,53% | 6.630.572,00 |
| 06.11.2025 | 25,24 | 25,38 | 23,18 | 23,39 | -8,60% | 5.438.338,00 |
| 05.11.2025 | 25,00 | 25,84 | 24,64 | 25,59 | 1,71% | 3.711.775,00 |
| 04.11.2025 | 25,00 | 26,89 | 25,00 | 25,16 | -4,12% | 3.097.230,00 |
| 03.11.2025 | 26,89 | 27,01 | 26,03 | 26,24 | -2,42% | 3.514.835,00 |
| 31.10.2025 | 26,64 | 27,78 | 26,43 | 26,89 | 3,42% | 3.067.613,00 |
| 30.10.2025 | 27,35 | 27,56 | 25,78 | 26,00 | -6,84% | 4.450.931,00 |
| 29.10.2025 | 28,18 | 28,84 | 27,52 | 27,91 | -1,97% | 3.182.253,00 |
| 28.10.2025 | 29,19 | 29,26 | 28,19 | 28,47 | -1,86% | 2.558.398,00 |
| 27.10.2025 | 30,35 | 31,06 | 28,49 | 29,01 | -0,10% | 3.743.805,00 |
| 24.10.2025 | 30,35 | 30,54 | 29,00 | 29,04 | -1,63% | 3.097.255,00 |
| 23.10.2025 | 28,70 | 30,14 | 28,70 | 29,52 | 3,87% | 2.580.408,00 |
| 22.10.2025 | 28,75 | 29,02 | 26,95 | 28,42 | -2,74% | 4.048.532,00 |
| 21.10.2025 | 28,41 | 30,34 | 28,11 | 29,22 | 1,07% | 3.358.033,00 |
| 20.10.2025 | 27,18 | 28,92 | 27,15 | 28,91 | 9,09% | 3.335.043,00 |
| 17.10.2025 | 27,40 | 28,48 | 26,41 | 26,50 | -4,33% | 6.076.745,00 |
| 16.10.2025 | 29,88 | 29,95 | 27,33 | 27,70 | -7,39% | 4.276.075,00 |
| 15.10.2025 | 30,40 | 30,65 | 28,57 | 29,91 | 0,17% | 4.212.060,00 |
| 14.10.2025 | 27,03 | 30,82 | 25,94 | 29,86 | 6,76% | 6.497.020,00 |
| 13.10.2025 | 28,21 | 28,40 | 26,36 | 27,97 | 2,87% | 5.135.743,00 |
| 10.10.2025 | 30,60 | 31,54 | 27,09 | 27,19 | -10,32% | 7.554.935,00 |
| 09.10.2025 | 30,61 | 30,92 | 29,67 | 30,32 | 0,33% | 4.051.476,00 |
| 08.10.2025 | 30,21 | 30,59 | 29,36 | 30,22 | -0,13% | 4.123.264,00 |
| 07.10.2025 | 29,71 | 30,75 | 28,56 | 30,26 | 2,06% | 5.575.224,00 |
| 06.10.2025 | 29,55 | 31,12 | 28,82 | 29,65 | 0,92% | 5.805.166,00 |
| 03.10.2025 | 31,78 | 32,61 | 29,08 | 29,38 | -5,44% | 617.802,00 |
| 02.10.2025 | 30,50 | 31,82 | 29,81 | 31,07 | 3,88% | 6.652.449,00 |
| 01.10.2025 | 33,10 | 33,12 | 29,90 | 29,91 | 0,74% | 9.183.534,00 |
| 30.09.2025 | 31,17 | 31,29 | 28,31 | 29,69 | -6,52% | 9.748.897,00 |
| 29.09.2025 | 35,06 | 35,52 | 31,65 | 31,76 | -8,31% | 8.739.904,00 |
| 26.09.2025 | 35,00 | 35,47 | 33,96 | 34,64 | -0,40% | 3.088.822,00 |
| 25.09.2025 | 33,97 | 35,55 | 33,13 | 34,78 | -0,97% | 4.449.723,00 |
| 24.09.2025 | 38,32 | 38,40 | 34,57 | 35,12 | -6,74% | 6.295.249,00 |
| 23.09.2025 | 41,58 | 41,79 | 37,54 | 37,66 | -8,81% | 5.266.725,00 |