24,070$
0,88%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 23,91 | 24,48 | 23,70 | 24,05 | 0,80% | 1.873.108,00 |
| 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 |
| 22.09.2025 | 41,56 | 42,22 | 41,02 | 41,30 | -2,36% | 2.614.447,00 |
| 19.09.2025 | 44,11 | 44,68 | 41,52 | 42,30 | -3,45% | 5.895.110,00 |
| 18.09.2025 | 42,51 | 44,99 | 42,39 | 43,81 | 4,43% | 3.492.635,00 |
| 17.09.2025 | 41,35 | 42,27 | 39,50 | 41,95 | 0,87% | 4.157.860,00 |
| 16.09.2025 | 42,25 | 42,25 | 40,60 | 41,59 | -0,86% | 2.454.687,00 |
| 15.09.2025 | 40,05 | 42,20 | 39,41 | 41,95 | 5,77% | 3.735.996,00 |
| 12.09.2025 | 38,21 | 40,13 | 38,05 | 39,66 | 4,01% | 3.695.231,00 |
| 11.09.2025 | 36,46 | 39,08 | 36,17 | 38,13 | 3,31% | 2.985.185,00 |
| 10.09.2025 | 39,07 | 39,09 | 36,07 | 36,91 | -2,15% | 3.222.522,00 |
| 09.09.2025 | 37,03 | 38,10 | 36,77 | 37,72 | 1,37% | 2.563.674,00 |
| 08.09.2025 | 37,60 | 37,99 | 36,16 | 37,21 | -0,13% | 2.533.513,00 |
| 05.09.2025 | 39,00 | 39,55 | 35,31 | 37,26 | 0,22% | 3.437.840,00 |
| 04.09.2025 | 35,87 | 37,33 | 34,76 | 37,18 | 5,36% | 3.063.300,00 |
| 03.09.2025 | 36,71 | 36,74 | 35,09 | 35,29 | -2,94% | 1.897.772,00 |
| 02.09.2025 | 34,82 | 36,70 | 34,15 | 36,36 | -1,41% | 2.888.680,00 |
| 29.08.2025 | 38,74 | 38,86 | 36,56 | 36,88 | -2,23% | 3.708.277,00 |
| 28.08.2025 | 35,20 | 38,15 | 35,15 | 37,72 | 8,67% | 5.715.813,00 |
| 27.08.2025 | 34,42 | 34,97 | 33,02 | 34,71 | 0,67% | 2.931.008,00 |
| 26.08.2025 | 33,80 | 34,86 | 33,40 | 34,48 | 1,56% | 2.924.253,00 |
| 25.08.2025 | 34,38 | 35,00 | 33,16 | 33,95 | 0,56% | 3.942.720,00 |
| 22.08.2025 | 29,99 | 34,29 | 29,44 | 33,76 | 13,40% | 4.173.502,00 |
| 21.08.2025 | 30,05 | 30,59 | 29,50 | 29,77 | -1,72% | 1.916.073,00 |
| 20.08.2025 | 30,55 | 30,64 | 28,72 | 30,29 | -3,04% | 3.952.584,00 |
| 19.08.2025 | 33,85 | 34,09 | 30,80 | 31,24 | -8,04% | 4.163.921,00 |
| 18.08.2025 | 32,65 | 34,95 | 31,88 | 33,97 | 2,01% | 3.710.190,00 |
| 15.08.2025 | 33,65 | 34,49 | 31,72 | 33,30 | -0,66% | 3.300.134,00 |
| 14.08.2025 | 32,64 | 33,79 | 31,24 | 33,52 | -1,21% | 3.884.418,00 |
| 13.08.2025 | 32,36 | 34,36 | 31,36 | 33,93 | 7,54% | 5.638.810,00 |
| 12.08.2025 | 28,29 | 31,58 | 28,29 | 31,55 | 12,24% | 4.457.380,00 |
| 11.08.2025 | 28,61 | 30,37 | 27,76 | 28,11 | -1,95% | 4.451.583,00 |
| 08.08.2025 | 32,20 | 33,04 | 28,38 | 28,67 | -6,12% | 5.966.109,00 |
| 07.08.2025 | 36,00 | 41,48 | 29,91 | 30,54 | -2,61% | 9.022.527,00 |
| 06.08.2025 | 32,70 | 33,18 | 30,82 | 31,36 | -4,19% | 3.042.100,00 |
| 05.08.2025 | 33,22 | 33,73 | 31,86 | 32,73 | 1,61% | 3.597.558,00 |
| 04.08.2025 | 30,35 | 32,34 | 29,77 | 32,21 | 10,61% | 3.209.352,00 |
| 01.08.2025 | 28,68 | 30,25 | 27,65 | 29,12 | -3,19% | 2.618.254,00 |
| 31.07.2025 | 30,41 | 30,92 | 29,62 | 30,08 | 0,47% | 2.306.758,00 |
| 30.07.2025 | 29,34 | 30,84 | 29,33 | 29,94 | 2,99% | 2.902.426,00 |
| 29.07.2025 | 31,59 | 32,00 | 28,85 | 29,07 | -6,50% | 3.689.522,00 |
| 28.07.2025 | 32,40 | 33,00 | 30,56 | 31,09 | -1,21% | 2.247.414,00 |
| 25.07.2025 | 32,53 | 32,67 | 30,80 | 31,47 | -2,27% | 3.187.356,00 |
| 24.07.2025 | 32,53 | 33,95 | 32,10 | 32,20 | -4,28% | 2.846.893,00 |
| 23.07.2025 | 32,62 | 34,09 | 32,33 | 33,64 | 6,25% | 3.932.821,00 |
| 22.07.2025 | 30,20 | 31,87 | 29,75 | 31,66 | 1,12% | 4.091.276,00 |
| 21.07.2025 | 32,56 | 34,29 | 31,22 | 31,31 | 0,61% | 5.862.475,00 |
| 18.07.2025 | 30,13 | 31,95 | 30,09 | 31,12 | 5,49% | 5.873.582,00 |
| 17.07.2025 | 26,00 | 29,85 | 25,85 | 29,50 | 25,37% | 9.556.488,00 |
| 16.07.2025 | 23,62 | 23,84 | 22,79 | 23,53 | 0,17% | 1.879.036,00 |
| 15.07.2025 | 23,69 | 24,09 | 23,33 | 23,49 | -0,84% | 1.369.146,00 |
| 14.07.2025 | 22,98 | 23,77 | 22,55 | 23,69 | 2,96% | 1.323.995,00 |
| 11.07.2025 | 23,01 | 23,93 | 22,93 | 23,01 | -2,29% | 1.401.166,00 |
| 10.07.2025 | 23,30 | 23,85 | 22,75 | 23,55 | 0,77% | 2.701.253,00 |
| 09.07.2025 | 22,63 | 23,62 | 22,14 | 23,37 | 6,42% | 2.294.320,00 |