29,150$
-3,00%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 22,60 | 23,13 | 21,71 | 21,96 | -2,01% | 1.891.797,00 |
| 07.07.2025 | 21,76 | 22,72 | 21,25 | 22,41 | 1,13% | 2.763.005,00 |
| 03.07.2025 | 22,43 | 22,45 | 21,11 | 22,16 | -0,09% | 2.818.390,00 |
| 02.07.2025 | 22,54 | 23,45 | 22,13 | 22,18 | -1,81% | 4.424.012,00 |
| 01.07.2025 | 21,32 | 23,06 | 21,05 | 22,59 | 5,96% | 4.346.666,00 |
| 30.06.2025 | 21,92 | 22,10 | 21,11 | 21,32 | -0,33% | 2.957.139,00 |
| 27.06.2025 | 19,84 | 21,46 | 19,36 | 21,39 | 9,64% | 5.343.120,00 |
| 26.06.2025 | 19,20 | 19,84 | 18,98 | 19,51 | 1,72% | 1.946.968,00 |
| 25.06.2025 | 20,24 | 20,60 | 19,14 | 19,18 | -3,91% | 2.015.308,00 |
| 24.06.2025 | 19,70 | 19,97 | 19,11 | 19,96 | 6,51% | 2.572.659,00 |
| 23.06.2025 | 18,13 | 18,84 | 17,72 | 18,74 | 1,46% | 1.585.242,00 |
| 20.06.2025 | 19,04 | 19,20 | 18,26 | 18,47 | -2,02% | 1.144.407,00 |
| 18.06.2025 | 18,33 | 19,01 | 18,22 | 18,85 | 2,72% | 1.407.828,00 |
| 17.06.2025 | 18,28 | 18,62 | 18,10 | 18,35 | -1,71% | 1.389.105,00 |
| 16.06.2025 | 18,25 | 19,04 | 18,12 | 18,67 | 4,07% | 2.243.396,00 |
| 13.06.2025 | 17,50 | 18,40 | 17,45 | 17,94 | -2,82% | 2.083.435,00 |
| 12.06.2025 | 18,14 | 19,16 | 18,10 | 18,46 | 1,48% | 2.303.743,00 |
| 11.06.2025 | 18,08 | 18,64 | 17,76 | 18,19 | 1,11% | 2.071.030,00 |
| 10.06.2025 | 17,55 | 18,08 | 17,28 | 17,99 | 3,93% | 2.265.267,00 |
| 09.06.2025 | 17,64 | 17,80 | 17,17 | 17,31 | -1,14% | 1.447.129,00 |
| 06.06.2025 | 17,15 | 17,70 | 17,05 | 17,51 | 4,47% | 1.978.190,00 |
| 05.06.2025 | 17,29 | 17,29 | 16,34 | 16,76 | -5,63% | 2.657.520,00 |
| 04.06.2025 | 17,11 | 17,83 | 17,05 | 17,76 | 3,56% | 2.555.345,00 |
| 03.06.2025 | 16,86 | 17,28 | 16,63 | 17,15 | 2,57% | 1.929.199,00 |
| 02.06.2025 | 16,35 | 16,81 | 15,71 | 16,72 | 1,70% | 1.396.486,00 |
| 30.05.2025 | 16,40 | 16,89 | 16,23 | 16,44 | -4,03% | 3.161.005,00 |
| 29.05.2025 | 17,30 | 17,44 | 16,78 | 17,13 | 0,18% | 2.360.088,00 |
| 28.05.2025 | 16,82 | 17,10 | 16,52 | 17,10 | 1,06% | 1.691.754,00 |
| 27.05.2025 | 16,10 | 17,03 | 16,06 | 16,92 | 7,63% | 2.686.976,00 |
| 23.05.2025 | 14,78 | 15,75 | 14,75 | 15,72 | 2,95% | 1.412.765,00 |
| 22.05.2025 | 13,90 | 15,39 | 13,85 | 15,27 | 8,68% | 1.789.986,00 |
| 21.05.2025 | 14,15 | 15,00 | 13,90 | 14,05 | -3,44% | 1.919.560,00 |
| 20.05.2025 | 14,43 | 14,57 | 14,04 | 14,55 | 0,83% | 1.053.270,00 |
| 19.05.2025 | 13,82 | 14,47 | 13,69 | 14,43 | 0,91% | 1.866.571,00 |
| 16.05.2025 | 14,12 | 14,42 | 14,06 | 14,30 | 1,92% | 1.245.578,00 |
| 15.05.2025 | 14,51 | 15,09 | 13,96 | 14,03 | -6,84% | 2.398.040,00 |
| 14.05.2025 | 14,89 | 15,46 | 14,81 | 15,06 | 0,67% | 2.363.887,00 |
| 13.05.2025 | 15,08 | 15,26 | 14,74 | 14,96 | -2,54% | 2.761.632,00 |
| 12.05.2025 | 15,13 | 15,42 | 14,75 | 15,35 | 5,28% | 3.718.676,00 |
| 09.05.2025 | 13,76 | 14,63 | 13,71 | 14,58 | 5,12% | 2.863.537,00 |
| 08.05.2025 | 11,87 | 14,15 | 11,86 | 13,87 | 23,29% | 5.790.983,00 |
| 07.05.2025 | 12,57 | 12,89 | 10,68 | 11,25 | -2,09% | 6.026.429,00 |
| 06.05.2025 | 11,19 | 11,62 | 11,07 | 11,49 | -1,20% | 2.822.706,00 |
| 05.05.2025 | 11,35 | 11,84 | 11,26 | 11,63 | -1,77% | 1.642.470,00 |
| 02.05.2025 | 11,60 | 12,05 | 11,49 | 11,84 | 4,23% | 1.365.742,00 |
| 01.05.2025 | 11,44 | 11,57 | 11,16 | 11,36 | 3,46% | 1.247.492,00 |
| 30.04.2025 | 10,90 | 11,05 | 10,61 | 10,98 | -4,27% | 924.885,00 |
| 29.04.2025 | 11,10 | 11,72 | 11,08 | 11,47 | 4,08% | 1.425.404,00 |
| 28.04.2025 | 11,30 | 11,38 | 10,71 | 11,02 | -1,69% | 1.131.538,00 |
| 25.04.2025 | 10,85 | 11,29 | 10,80 | 11,21 | 2,75% | 1.328.242,00 |
| 24.04.2025 | 10,20 | 10,93 | 10,20 | 10,91 | 7,91% | 1.616.408,00 |
| 23.04.2025 | 9,90 | 10,66 | 9,88 | 10,11 | 7,78% | 2.254.713,00 |
| 22.04.2025 | 9,19 | 9,53 | 9,11 | 9,38 | 4,45% | 803.445,00 |
| 21.04.2025 | 9,16 | 9,30 | 8,95 | 8,98 | -4,97% | 1.275.818,00 |
| 17.04.2025 | 9,35 | 9,69 | 9,20 | 9,45 | 1,72% | 1.301.157,00 |
| 16.04.2025 | 9,70 | 9,88 | 9,24 | 9,29 | -7,01% | 1.092.106,00 |
| 15.04.2025 | 9,42 | 10,03 | 9,42 | 9,99 | 5,38% | 1.134.855,00 |
| 14.04.2025 | 9,81 | 10,00 | 9,21 | 9,48 | 0,42% | 840.130,00 |
| 11.04.2025 | 9,49 | 9,57 | 9,13 | 9,44 | -0,11% | 956.726,00 |
| 10.04.2025 | 9,67 | 9,76 | 9,13 | 9,45 | -6,90% | 1.441.440,00 |
| 09.04.2025 | 8,70 | 10,54 | 8,61 | 10,15 | 14,30% | 3.306.886,00 |
| 08.04.2025 | 9,96 | 10,09 | 8,67 | 8,88 | -5,73% | 2.410.888,00 |
| 07.04.2025 | 8,76 | 10,40 | 8,60 | 9,42 | -1,87% | 2.630.903,00 |
| 04.04.2025 | 9,07 | 9,69 | 8,50 | 9,60 | -0,41% | 5.078.972,00 |
| 03.04.2025 | 10,11 | 10,38 | 9,64 | 9,64 | -13,15% | 3.387.395,00 |
| 02.04.2025 | 10,07 | 11,28 | 9,86 | 11,10 | 5,11% | 1.952.490,00 |
| 01.04.2025 | 10,48 | 10,79 | 10,01 | 10,56 | 0,76% | 1.020.334,00 |
| 31.03.2025 | 10,08 | 10,70 | 9,95 | 10,48 | -1,69% | 1.384.963,00 |
| 28.03.2025 | 11,40 | 11,40 | 10,31 | 10,66 | -7,79% | 1.484.607,00 |
| 27.03.2025 | 11,53 | 11,87 | 11,21 | 11,56 | -1,87% | 697.152,00 |
| 26.03.2025 | 12,61 | 12,70 | 11,49 | 11,78 | -4,69% | 1.375.524,00 |
| 25.03.2025 | 12,31 | 12,53 | 12,16 | 12,36 | -0,64% | 717.631,00 |
| 24.03.2025 | 11,80 | 12,47 | 11,70 | 12,44 | 9,41% | 1.402.919,00 |
| 21.03.2025 | 10,98 | 11,41 | 10,89 | 11,37 | 0,53% | 1.256.224,00 |
| 20.03.2025 | 11,05 | 11,34 | 10,84 | 11,31 | 1,07% | 991.569,00 |
| 19.03.2025 | 11,50 | 11,69 | 11,06 | 11,19 | -1,41% | 1.285.949,00 |
| 18.03.2025 | 11,23 | 11,47 | 11,10 | 11,35 | -1,13% | 1.667.103,00 |
| 17.03.2025 | 10,54 | 11,50 | 10,48 | 11,48 | 8,71% | 2.392.686,00 |
| 14.03.2025 | 9,85 | 10,60 | 9,85 | 10,56 | 9,20% | 1.426.903,00 |
| 13.03.2025 | 10,11 | 10,13 | 9,45 | 9,67 | -5,57% | 1.145.199,00 |
| 12.03.2025 | 10,37 | 10,47 | 9,75 | 10,24 | 3,43% | 2.149.771,00 |
| 11.03.2025 | 9,44 | 9,98 | 9,24 | 9,90 | 3,34% | 1.650.141,00 |