18,320$
5,11%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,29 | 18,77 | 17,24 | 18,33 | 5,13% | 1.435.938,00 |
| 19.10.2026 | 17,41 | 17,66 | 17,27 | 17,43 | 1,16% | 1.282.454,00 |
| 16.10.2026 | 17,91 | 18,31 | 16,68 | 17,23 | 3,05% | 2.311.556,00 |
| 15.10.2026 | 16,65 | 16,72 | 16,65 | 16,72 | -0,54% | 5.500,00 |
| 14.10.2026 | 17,34 | 17,53 | 16,18 | 16,81 | -5,67% | 2.547.555,00 |
| 13.10.2026 | 17,18 | 17,97 | 17,15 | 17,82 | 2,35% | 1.708.355,00 |
| 12.10.2026 | 18,15 | 18,40 | 17,33 | 17,41 | -4,45% | 1.825.168,00 |
| 09.10.2026 | 18,26 | 18,52 | 18,03 | 18,22 | -0,22% | 2.807.382,00 |
| 08.10.2026 | 17,96 | 18,46 | 17,91 | 18,26 | 0,66% | 1.969.496,00 |
| 07.10.2026 | 17,72 | 18,34 | 17,70 | 18,14 | 0,50% | 1.520.077,00 |
| 06.10.2026 | 18,68 | 18,78 | 17,92 | 18,05 | -1,90% | 1.865.995,00 |
| 05.10.2026 | 18,00 | 19,00 | 17,88 | 18,40 | 2,34% | 1.814.022,00 |
| 02.10.2026 | 17,83 | 18,29 | 17,53 | 17,98 | 3,10% | 2.428.364,00 |
| 01.10.2026 | 17,45 | 17,74 | 16,92 | 17,44 | 0,69% | 2.253.432,00 |
| 30.09.2026 | 17,58 | 17,72 | 17,23 | 17,32 | -0,29% | 1.552.939,00 |
| 29.09.2026 | 17,30 | 17,68 | 16,96 | 17,37 | 2,18% | 2.880.978,00 |
| 28.09.2026 | 17,12 | 17,24 | 16,50 | 17,00 | -3,52% | 2.770.605,00 |
| 25.09.2026 | 18,68 | 18,85 | 17,53 | 17,62 | -5,88% | 3.396.190,00 |
| 24.09.2026 | 18,54 | 18,93 | 18,08 | 18,72 | 0,00% | 3.783.022,00 |
| 23.09.2026 | 20,67 | 20,71 | 18,33 | 18,72 | -9,87% | 6.666.524,00 |
| 22.09.2026 | 21,35 | 21,60 | 20,64 | 20,77 | -0,62% | 1.870.602,00 |
| 21.09.2026 | 20,80 | 21,20 | 20,60 | 20,90 | 2,35% | 1.594.351,00 |
| 18.09.2026 | 20,50 | 20,69 | 20,22 | 20,42 | -0,68% | 2.114.615,00 |
| 17.09.2026 | 22,16 | 22,28 | 20,47 | 20,56 | -4,99% | 3.303.515,00 |
| 16.09.2026 | 20,90 | 21,69 | 20,47 | 21,64 | 2,85% | 2.268.445,00 |
| 15.09.2026 | 21,15 | 21,41 | 20,44 | 21,04 | -2,09% | 1.965.836,00 |
| 14.09.2026 | 19,87 | 21,74 | 19,70 | 21,49 | 7,61% | 2.395.989,00 |
| 11.09.2026 | 20,86 | 21,21 | 19,88 | 19,97 | -1,63% | 2.302.706,00 |
| 10.09.2026 | 20,66 | 21,10 | 20,21 | 20,30 | -6,02% | 3.215.275,00 |
| 09.09.2026 | 21,83 | 22,08 | 21,42 | 21,60 | -2,17% | 1.034.018,00 |
| 08.09.2026 | 22,97 | 23,04 | 22,00 | 22,08 | -3,92% | 1.533.961,00 |
| 04.09.2026 | 22,64 | 23,02 | 22,15 | 22,98 | 0,39% | 2.236.602,00 |
| 03.09.2026 | 22,71 | 23,46 | 22,66 | 22,89 | 4,05% | 2.111.858,00 |
| 02.09.2026 | 20,88 | 22,02 | 20,81 | 22,00 | 5,06% | 1.332.584,00 |
| 01.09.2026 | 21,03 | 21,47 | 20,68 | 20,94 | -3,68% | 1.702.196,00 |
| 31.08.2026 | 21,70 | 21,88 | 20,75 | 21,74 | -1,09% | 1.600.982,00 |
| 28.08.2026 | 23,21 | 23,68 | 21,95 | 21,98 | -5,50% | 1.947.092,00 |
| 27.08.2026 | 22,93 | 23,59 | 22,22 | 23,26 | 3,79% | 2.172.622,00 |
| 26.08.2026 | 21,97 | 22,94 | 21,88 | 22,41 | 0,67% | 2.309.810,00 |
| 25.08.2026 | 21,82 | 22,28 | 21,30 | 22,26 | 2,02% | 1.970.666,00 |
| 24.08.2026 | 21,39 | 22,48 | 21,26 | 21,82 | 0,65% | 2.135.112,00 |
| 21.08.2026 | 20,53 | 21,90 | 20,25 | 21,68 | 7,11% | 3.155.923,00 |
| 20.08.2026 | 20,59 | 20,67 | 19,55 | 20,24 | -1,12% | 3.355.358,00 |
| 19.08.2026 | 20,27 | 20,60 | 19,72 | 20,47 | 0,74% | 1.897.732,00 |
| 18.08.2026 | 20,85 | 21,12 | 20,29 | 20,32 | -2,91% | 2.002.103,00 |
| 17.08.2026 | 21,52 | 21,89 | 20,70 | 20,93 | -2,92% | 1.777.429,00 |
| 14.08.2026 | 21,56 | 21,73 | 21,23 | 21,56 | 0,47% | 1.470.524,00 |
| 13.08.2026 | 20,50 | 21,82 | 20,46 | 21,46 | 5,66% | 2.626.155,00 |
| 12.08.2026 | 21,09 | 21,30 | 19,94 | 20,31 | -4,20% | 2.868.436,00 |
| 11.08.2026 | 21,77 | 22,29 | 21,07 | 21,20 | -1,85% | 2.818.388,00 |
| 10.08.2026 | 21,29 | 21,83 | 20,73 | 21,60 | 1,50% | 2.458.900,00 |
| 07.08.2026 | 21,72 | 21,85 | 21,01 | 21,28 | -0,65% | 1.741.087,00 |
| 06.08.2026 | 20,96 | 21,90 | 20,80 | 21,42 | -1,74% | 2.436.453,00 |
| 05.08.2026 | 22,15 | 22,29 | 21,24 | 21,80 | -0,55% | 2.588.172,00 |
| 04.08.2026 | 22,27 | 23,22 | 21,83 | 21,92 | -1,42% | 4.891.637,00 |
| 03.08.2026 | 19,70 | 22,28 | 19,64 | 22,24 | 15,39% | 6.812.380,00 |
| 31.07.2026 | 17,94 | 19,60 | 17,51 | 19,27 | 9,24% | 7.161.825,00 |
| 30.07.2026 | 18,00 | 18,00 | 15,68 | 17,64 | 8,96% | 6.623.296,00 |
| 29.07.2026 | 16,36 | 16,94 | 16,07 | 16,19 | -2,53% | 3.626.737,00 |
| 28.07.2026 | 16,77 | 16,99 | 15,81 | 16,61 | -2,06% | 2.058.141,00 |
| 27.07.2026 | 16,62 | 17,43 | 16,59 | 16,96 | 6,73% | 1.948.935,00 |
| 24.07.2026 | 16,39 | 16,53 | 15,85 | 15,89 | -2,28% | 1.627.330,00 |
| 23.07.2026 | 16,70 | 16,83 | 15,88 | 16,26 | -3,56% | 1.611.968,00 |
| 22.07.2026 | 17,31 | 17,52 | 16,66 | 16,86 | -3,57% | 1.905.747,00 |
| 21.07.2026 | 17,27 | 17,57 | 16,97 | 17,49 | 2,31% | 1.849.715,00 |
| 20.07.2026 | 17,09 | 17,41 | 16,65 | 17,09 | -0,35% | 2.314.422,00 |
| 17.07.2026 | 16,98 | 17,60 | 16,62 | 17,15 | -1,94% | 2.993.001,00 |
| 16.07.2026 | 17,90 | 18,05 | 17,29 | 17,49 | -2,62% | 2.383.964,00 |
| 15.07.2026 | 18,66 | 18,94 | 17,59 | 17,96 | -1,70% | 2.145.570,00 |
| 14.07.2026 | 17,33 | 18,33 | 17,29 | 18,27 | 3,87% | 2.144.152,00 |
| 13.07.2026 | 17,93 | 18,29 | 17,28 | 17,59 | -2,22% | 2.047.777,00 |
| 10.07.2026 | 18,13 | 18,60 | 17,53 | 17,99 | 0,73% | 2.015.559,00 |
| 09.07.2026 | 17,12 | 18,21 | 16,85 | 17,86 | 4,29% | 4.058.439,00 |
| 08.07.2026 | 17,75 | 17,95 | 16,98 | 17,13 | -6,62% | 4.649.257,00 |
| 07.07.2026 | 18,71 | 19,19 | 18,07 | 18,34 | -1,98% | 3.410.684,00 |
| 06.07.2026 | 17,74 | 19,21 | 17,66 | 18,71 | 5,17% | 3.488.719,00 |
| 02.07.2026 | 18,72 | 18,99 | 17,47 | 17,79 | -5,22% | 5.183.695,00 |
| 01.07.2026 | 18,29 | 19,34 | 18,17 | 18,77 | 2,85% | 5.079.898,00 |
| 30.06.2026 | 17,02 | 18,67 | 16,70 | 18,25 | 9,74% | 6.860.130,00 |
| 29.06.2026 | 16,29 | 16,74 | 15,64 | 16,63 | 4,79% | 3.205.182,00 |
| 26.06.2026 | 15,68 | 16,37 | 15,38 | 15,87 | 2,52% | 12.105.339,00 |
| 25.06.2026 | 15,31 | 15,94 | 15,08 | 15,48 | 1,84% | 3.728.242,00 |
| 24.06.2026 | 15,00 | 15,59 | 14,77 | 15,20 | 1,33% | 3.693.217,00 |
| 23.06.2026 | 14,80 | 15,57 | 14,76 | 15,00 | -0,60% | 2.412.846,00 |
| 22.06.2026 | 15,44 | 16,29 | 14,81 | 15,09 | -3,39% | 2.601.753,00 |
| 18.06.2026 | 15,37 | 15,71 | 14,76 | 15,62 | 3,93% | 2.910.612,00 |
| 17.06.2026 | 15,47 | 16,17 | 14,91 | 15,03 | -3,72% | 3.936.402,00 |
| 16.06.2026 | 15,64 | 16,16 | 15,11 | 15,61 | -0,45% | 3.648.489,00 |
| 15.06.2026 | 16,08 | 16,68 | 15,61 | 15,68 | 1,69% | 3.524.235,00 |
| 12.06.2026 | 15,69 | 15,77 | 14,87 | 15,42 | -2,10% | 2.723.328,00 |
| 11.06.2026 | 14,40 | 15,80 | 14,29 | 15,75 | 8,62% | 3.686.088,00 |
| 10.06.2026 | 14,63 | 15,17 | 14,35 | 14,50 | -2,03% | 4.674.126,00 |
| 09.06.2026 | 15,28 | 16,00 | 14,22 | 14,80 | -3,14% | 4.184.075,00 |
| 08.06.2026 | 14,70 | 15,57 | 14,08 | 15,28 | 4,95% | 3.387.658,00 |
| 05.06.2026 | 15,18 | 15,41 | 14,10 | 14,56 | -5,82% | 4.737.890,00 |
| 04.06.2026 | 14,36 | 16,27 | 14,20 | 15,46 | 10,74% | 6.818.353,00 |
| 03.06.2026 | 15,01 | 15,01 | 13,75 | 13,96 | -8,70% | 3.954.076,00 |
| 02.06.2026 | 15,18 | 15,37 | 14,80 | 15,29 | -2,24% | 4.996.422,00 |
| 01.06.2026 | 15,55 | 15,99 | 14,73 | 15,64 | 3,44% | 5.388.914,00 |
| 29.05.2026 | 14,30 | 15,18 | 13,98 | 15,12 | 8,31% | 5.068.867,00 |