11,590$
0,78%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,18 | 11,68 | 10,82 | 11,59 | 0,78% | 327.300,00 |
| 06.03.2026 | 11,60 | 11,74 | 11,17 | 11,50 | -4,25% | 26.252,00 |
| 05.03.2026 | 11,69 | 12,20 | 11,60 | 12,01 | 2,83% | 26.252,00 |
| 04.03.2026 | 11,59 | 11,90 | 11,45 | 11,68 | 3,55% | 2.322.734,00 |
| 03.03.2026 | 10,91 | 11,41 | 10,54 | 11,28 | -0,53% | 4.064.105,00 |
| 02.03.2026 | 10,97 | 11,54 | 10,95 | 11,34 | 1,34% | 2.377.194,00 |
| 27.02.2026 | 11,85 | 11,90 | 11,10 | 11,19 | -9,83% | 3.285.227,00 |
| 26.02.2026 | 11,97 | 12,53 | 11,83 | 12,41 | 4,73% | 3.204.373,00 |
| 25.02.2026 | 11,16 | 11,89 | 11,14 | 11,85 | 8,02% | 3.091.440,00 |
| 24.02.2026 | 10,69 | 11,22 | 10,51 | 10,97 | 3,10% | 4.236.189,00 |
| 23.02.2026 | 11,69 | 11,70 | 10,54 | 10,64 | -10,51% | 6.947.209,00 |
| 20.02.2026 | 12,42 | 12,65 | 11,84 | 11,89 | -5,93% | 4.283.641,00 |
| 19.02.2026 | 12,47 | 12,69 | 12,17 | 12,64 | 0,40% | 2.556.532,00 |
| 18.02.2026 | 12,28 | 12,73 | 12,18 | 12,59 | 2,36% | 3.058.822,00 |
| 17.02.2026 | 12,27 | 12,50 | 11,96 | 12,30 | -1,05% | 3.358.350,00 |
| 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 | 21,02 | 19,64 | 20,15 | -4,37% | 3.950.375,00 |
| 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 |