17,490$
8,03%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,00 | 18,00 | 15,68 | 17,64 | 8,93% | 6.589.447,00 |
| 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 |
| 28.05.2026 | 13,57 | 14,39 | 13,33 | 13,96 | 2,27% | 3.767.977,00 |
| 27.05.2026 | 13,39 | 14,04 | 13,35 | 13,65 | 1,94% | 2.895.553,00 |
| 26.05.2026 | 12,75 | 13,58 | 12,72 | 13,39 | 4,94% | 3.244.497,00 |
| 22.05.2026 | 13,08 | 13,59 | 12,66 | 12,76 | -2,45% | 3.814.935,00 |
| 21.05.2026 | 13,31 | 13,33 | 12,86 | 13,08 | -2,68% | 2.787.664,00 |
| 20.05.2026 | 12,54 | 13,48 | 12,15 | 13,44 | 6,33% | 3.164.225,00 |
| 19.05.2026 | 12,86 | 12,99 | 12,53 | 12,64 | -1,79% | 2.410.915,00 |
| 18.05.2026 | 13,45 | 13,56 | 12,59 | 12,87 | -4,95% | 3.136.199,00 |
| 15.05.2026 | 13,40 | 13,65 | 13,05 | 13,54 | -0,44% | 3.035.998,00 |
| 14.05.2026 | 13,28 | 13,63 | 13,02 | 13,60 | 3,34% | 2.750.979,00 |
| 13.05.2026 | 13,36 | 13,36 | 12,71 | 13,16 | -2,73% | 4.170.690,00 |
| 12.05.2026 | 14,40 | 14,66 | 13,49 | 13,53 | -6,95% | 4.478.555,00 |
| 11.05.2026 | 14,86 | 15,10 | 14,47 | 14,54 | -4,28% | 3.753.083,00 |
| 08.05.2026 | 15,82 | 15,87 | 14,46 | 15,19 | -2,00% | 6.044.598,00 |
| 07.05.2026 | 16,90 | 17,14 | 15,09 | 15,50 | 4,52% | 12.749.257,00 |
| 06.05.2026 | 14,70 | 14,90 | 14,29 | 14,83 | 1,78% | 5.056.491,00 |
| 05.05.2026 | 14,55 | 14,68 | 14,09 | 14,57 | 1,46% | 2.114.295,00 |
| 04.05.2026 | 14,24 | 14,91 | 14,21 | 14,36 | 0,84% | 4.333.288,00 |
| 01.05.2026 | 14,14 | 14,65 | 14,04 | 14,24 | 2,52% | 2.932.956,00 |
| 30.04.2026 | 13,04 | 13,91 | 12,79 | 13,89 | 7,55% | 2.374.642,00 |
| 29.04.2026 | 13,11 | 13,37 | 12,77 | 12,92 | -4,12% | 4.384.667,00 |
| 28.04.2026 | 13,15 | 13,60 | 13,12 | 13,47 | 1,35% | 2.573.283,00 |
| 27.04.2026 | 13,59 | 13,83 | 13,23 | 13,29 | -2,21% | 2.494.993,00 |
| 24.04.2026 | 13,71 | 13,74 | 13,33 | 13,59 | 0,59% | 2.448.332,00 |
| 23.04.2026 | 14,09 | 14,30 | 13,18 | 13,51 | -6,96% | 3.270.496,00 |
| 22.04.2026 | 14,71 | 14,84 | 14,30 | 14,52 | 1,40% | 1.956.416,00 |
| 21.04.2026 | 15,21 | 15,57 | 14,25 | 14,32 | -4,98% | 3.571.533,00 |
| 20.04.2026 | 14,72 | 15,13 | 14,48 | 15,07 | 0,53% | 2.657.505,00 |
| 17.04.2026 | 15,17 | 15,48 | 14,90 | 14,99 | 1,90% | 4.770.569,00 |
| 16.04.2026 | 14,83 | 14,94 | 14,23 | 14,71 | 3,59% | 5.693.483,00 |
| 15.04.2026 | 13,66 | 14,23 | 13,47 | 14,20 | 9,15% | 3.859.182,00 |
| 14.04.2026 | 12,80 | 13,27 | 12,70 | 13,01 | 4,25% | 3.527.374,00 |
| 13.04.2026 | 11,49 | 12,50 | 11,40 | 12,48 | 6,76% | 2.312.535,00 |
| 10.04.2026 | 12,08 | 12,23 | 11,56 | 11,69 | -2,09% | 2.080.011,00 |
| 09.04.2026 | 12,00 | 12,16 | 11,52 | 11,94 | -3,48% | 3.645.952,00 |
| 08.04.2026 | 13,22 | 13,45 | 12,06 | 12,37 | 1,98% | 3.997.275,00 |
| 07.04.2026 | 12,10 | 12,53 | 11,87 | 12,13 | -0,08% | 3.440.683,00 |
| 06.04.2026 | 11,80 | 12,49 | 11,80 | 12,14 | 3,14% | 3.256.467,00 |
| 02.04.2026 | 11,29 | 11,99 | 11,10 | 11,77 | 0,60% | 1.952.520,00 |
| 01.04.2026 | 12,01 | 12,15 | 11,51 | 11,70 | 0,43% | 2.169.721,00 |
| 31.03.2026 | 11,12 | 11,70 | 11,02 | 11,65 | 6,39% | 2.766.645,00 |
| 30.03.2026 | 11,38 | 11,53 | 10,82 | 10,95 | -1,97% | 3.531.597,00 |
| 27.03.2026 | 11,51 | 11,70 | 11,15 | 11,17 | -6,21% | 2.737.247,00 |
| 26.03.2026 | 11,45 | 12,07 | 11,37 | 11,91 | 2,76% | 3.973.141,00 |
| 25.03.2026 | 11,91 | 11,95 | 11,33 | 11,59 | 3,02% | 3.130.302,00 |
| 24.03.2026 | 11,36 | 11,72 | 11,21 | 11,25 | -3,85% | 2.618.507,00 |
| 23.03.2026 | 10,84 | 11,77 | 10,83 | 11,70 | 9,96% | 3.916.735,00 |
| 20.03.2026 | 10,80 | 11,14 | 10,54 | 10,64 | -3,54% | 4.419.577,00 |
| 19.03.2026 | 10,55 | 11,18 | 10,40 | 11,03 | 2,51% | 2.141.663,00 |
| 18.03.2026 | 10,88 | 11,17 | 10,75 | 10,76 | -2,09% | 2.755.891,00 |
| 17.03.2026 | 11,00 | 11,37 | 10,96 | 10,99 | 0,00% | 2.087.685,00 |
| 16.03.2026 | 11,20 | 11,37 | 10,87 | 10,99 | 0,27% | 2.165.147,00 |
| 13.03.2026 | 11,00 | 11,22 | 10,74 | 10,96 | 0,46% | 3.031.626,00 |
| 12.03.2026 | 11,22 | 11,42 | 10,72 | 10,91 | -4,97% | 3.357.538,00 |
| 11.03.2026 | 11,45 | 11,69 | 11,16 | 11,48 | 1,32% | 2.398.382,00 |
| 10.03.2026 | 11,62 | 11,68 | 11,14 | 11,33 | -2,16% | 2.042.070,00 |
| 09.03.2026 | 11,22 | 11,70 | 10,81 | 11,58 | 0,78% | 2.650.939,00 |