26,030$
4,16%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,51 | 26,80 | 25,03 | 26,03 | 4,16% | 4.410.889,00 |
| 08.01.2026 | 24,28 | 25,06 | 23,94 | 24,99 | 2,97% | 2.853.308,00 |
| 07.01.2026 | 23,78 | 24,53 | 22,78 | 24,27 | 3,10% | 2.467.838,00 |
| 06.01.2026 | 24,26 | 24,28 | 23,06 | 23,54 | -3,01% | 3.077.318,00 |
| 05.01.2026 | 22,66 | 24,67 | 22,42 | 24,27 | 8,93% | 3.269.526,00 |
| 02.01.2026 | 21,51 | 22,62 | 21,28 | 22,28 | 6,60% | 2.516.302,00 |
| 31.12.2025 | 21,14 | 21,30 | 20,65 | 20,90 | -1,37% | 3.245.019,00 |
| 30.12.2025 | 21,51 | 21,81 | 21,06 | 21,19 | -1,76% | 2.718.441,00 |
| 29.12.2025 | 21,33 | 21,84 | 21,16 | 21,57 | -1,26% | 2.604.610,00 |
| 26.12.2025 | 22,30 | 22,45 | 21,62 | 21,85 | -3,94% | 2.741.513,00 |
| 24.12.2025 | 22,30 | 22,92 | 22,16 | 22,74 | 0,80% | 1.095.550,00 |
| 23.12.2025 | 22,84 | 23,43 | 22,16 | 22,56 | -3,18% | 2.479.243,00 |
| 22.12.2025 | 23,07 | 24,06 | 22,75 | 23,30 | 1,97% | 3.068.369,00 |
| 19.12.2025 | 23,18 | 23,45 | 22,70 | 22,85 | -0,35% | 3.189.368,00 |
| 18.12.2025 | 22,92 | 24,07 | 22,79 | 22,93 | 4,09% | 3.093.718,00 |
| 17.12.2025 | 22,54 | 23,44 | 21,93 | 22,03 | -1,26% | 2.343.071,00 |
| 16.12.2025 | 21,13 | 22,40 | 21,13 | 22,31 | 3,96% | 3.139.350,00 |
| 15.12.2025 | 22,75 | 22,97 | 21,35 | 21,46 | -5,46% | 3.230.120,00 |
| 12.12.2025 | 25,00 | 25,19 | 22,64 | 22,70 | -9,05% | 3.145.916,00 |
| 11.12.2025 | 24,18 | 25,01 | 23,41 | 24,96 | 1,09% | 3.330.690,00 |
| 10.12.2025 | 24,33 | 25,64 | 23,90 | 24,69 | -0,56% | 3.335.466,00 |
| 09.12.2025 | 24,59 | 25,05 | 24,36 | 24,83 | 0,24% | 1.493.582,00 |
| 08.12.2025 | 25,02 | 25,31 | 24,11 | 24,77 | -0,24% | 1.844.779,00 |
| 05.12.2025 | 24,49 | 25,00 | 24,07 | 24,83 | -0,20% | 1.713.722,00 |
| 04.12.2025 | 23,70 | 25,25 | 23,55 | 24,88 | 4,45% | 2.696.966,00 |
| 03.12.2025 | 23,15 | 24,08 | 22,61 | 23,82 | 2,58% | 1.938.025,00 |
| 02.12.2025 | 24,40 | 24,49 | 23,20 | 23,22 | -3,73% | 2.344.219,00 |
| 01.12.2025 | 23,62 | 24,48 | 23,40 | 24,12 | -3,33% | 2.445.178,00 |
| 28.11.2025 | 24,38 | 25,30 | 24,37 | 24,95 | 3,79% | 1.820.423,00 |
| 26.11.2025 | 23,91 | 24,48 | 23,70 | 24,04 | 0,75% | 1.878.964,00 |
| 25.11.2025 | 23,04 | 24,05 | 22,60 | 23,86 | 1,66% | 2.270.933,00 |
| 24.11.2025 | 22,20 | 23,57 | 21,81 | 23,47 | 12,89% | 2.742.490,00 |
| 20.11.2025 | 23,09 | 23,65 | 20,74 | 20,79 | -5,63% | 4.291.111,00 |
| 19.11.2025 | 21,99 | 22,63 | 21,40 | 22,03 | 0,96% | 2.339.057,00 |
| 18.11.2025 | 21,96 | 22,27 | 21,36 | 21,82 | -2,15% | 3.482.194,00 |
| 17.11.2025 | 23,44 | 23,81 | 21,75 | 22,30 | -4,66% | 4.578.827,00 |
| 13.11.2025 | 25,20 | 25,29 | 22,60 | 23,39 | -9,76% | 6.515.471,00 |
| 12.11.2025 | 27,86 | 28,04 | 25,37 | 25,92 | -6,66% | 4.599.797,00 |
| 11.11.2025 | 27,59 | 29,32 | 27,39 | 27,77 | 0,65% | 5.540.709,00 |
| 10.11.2025 | 29,50 | 29,75 | 27,18 | 27,59 | 12,84% | 13.177.422,00 |
| 07.11.2025 | 22,79 | 24,67 | 22,76 | 24,45 | 4,53% | 6.563.110,00 |
| 06.11.2025 | 25,24 | 25,38 | 23,18 | 23,39 | -8,56% | 5.386.503,00 |
| 05.11.2025 | 25,00 | 25,84 | 24,64 | 25,58 | 1,71% | 3.686.862,00 |
| 04.11.2025 | 25,00 | 26,89 | 25,00 | 25,15 | -4,12% | 2.894.564,00 |
| 03.11.2025 | 26,89 | 27,01 | 26,03 | 26,23 | -2,42% | 3.471.361,00 |
| 31.10.2025 | 26,64 | 27,78 | 26,43 | 26,88 | 3,34% | 3.034.799,00 |
| 30.10.2025 | 27,35 | 27,56 | 25,78 | 26,01 | -6,91% | 4.375.157,00 |
| 29.10.2025 | 28,18 | 28,84 | 27,54 | 27,94 | -1,86% | 3.085.066,00 |
| 28.10.2025 | 29,19 | 29,26 | 28,19 | 28,47 | -1,86% | 2.497.617,00 |
| 27.10.2025 | 30,35 | 31,06 | 28,49 | 29,01 | -0,10% | 3.685.982,00 |
| 24.10.2025 | 30,35 | 30,54 | 29,00 | 29,04 | -1,63% | 3.063.850,00 |
| 23.10.2025 | 28,70 | 30,14 | 28,70 | 29,52 | 3,87% | 2.502.787,00 |
| 22.10.2025 | 28,75 | 29,02 | 26,95 | 28,42 | -2,74% | 3.980.935,00 |
| 21.10.2025 | 28,41 | 30,34 | 28,11 | 29,22 | 1,07% | 3.302.067,00 |
| 20.10.2025 | 27,18 | 28,92 | 27,15 | 28,91 | 9,09% | 3.207.553,00 |
| 17.10.2025 | 27,40 | 28,48 | 26,41 | 26,50 | -4,33% | 5.988.701,00 |
| 16.10.2025 | 29,88 | 29,95 | 27,33 | 27,70 | -7,39% | 4.093.856,00 |
| 15.10.2025 | 30,40 | 30,65 | 28,57 | 29,91 | 0,07% | 4.184.819,00 |
| 14.10.2025 | 27,03 | 30,82 | 25,94 | 29,89 | 6,86% | 6.438.331,00 |
| 13.10.2025 | 28,21 | 28,40 | 26,36 | 27,97 | 2,83% | 5.078.309,00 |
| 10.10.2025 | 30,60 | 31,54 | 27,09 | 27,20 | -10,29% | 7.084.832,00 |
| 09.10.2025 | 30,61 | 30,92 | 29,67 | 30,32 | 0,33% | 3.999.125,00 |
| 08.10.2025 | 30,21 | 30,59 | 29,36 | 30,22 | -0,13% | 3.996.990,00 |
| 07.10.2025 | 29,71 | 30,75 | 28,56 | 30,26 | 2,06% | 5.439.323,00 |
| 06.10.2025 | 29,55 | 31,12 | 28,82 | 29,65 | -4,57% | 5.669.048,00 |
| 02.10.2025 | 30,50 | 31,82 | 29,81 | 31,07 | 3,88% | 6.594.104,00 |
| 01.10.2025 | 33,10 | 33,12 | 29,90 | 29,91 | 0,74% | 9.089.204,00 |
| 30.09.2025 | 31,17 | 31,29 | 28,31 | 29,69 | -6,52% | 9.620.700,00 |
| 29.09.2025 | 35,06 | 35,52 | 31,65 | 31,76 | -8,31% | 8.655.552,00 |
| 26.09.2025 | 35,00 | 35,47 | 33,96 | 34,64 | -0,40% | 3.062.385,00 |
| 25.09.2025 | 33,97 | 35,55 | 33,13 | 34,78 | -0,97% | 4.416.660,00 |
| 24.09.2025 | 38,32 | 38,40 | 34,57 | 35,12 | -6,74% | 6.238.503,00 |
| 23.09.2025 | 41,58 | 41,79 | 37,54 | 37,66 | -8,81% | 5.186.250,00 |
| 22.09.2025 | 41,56 | 42,22 | 41,02 | 41,30 | -2,36% | 2.602.646,00 |
| 19.09.2025 | 44,11 | 44,68 | 41,52 | 42,30 | -3,45% | 5.778.461,00 |
| 18.09.2025 | 42,51 | 44,99 | 42,39 | 43,81 | 4,44% | 3.440.151,00 |
| 17.09.2025 | 41,35 | 42,27 | 39,50 | 41,95 | 0,86% | 4.111.892,00 |
| 16.09.2025 | 42,25 | 42,25 | 40,60 | 41,59 | -0,86% | 2.439.000,00 |
| 15.09.2025 | 40,05 | 42,20 | 39,41 | 41,95 | 5,77% | 3.697.199,00 |
| 12.09.2025 | 38,21 | 40,13 | 38,05 | 39,66 | 4,01% | 3.685.802,00 |
| 11.09.2025 | 36,46 | 39,08 | 36,17 | 38,13 | 3,31% | 2.977.743,00 |
| 10.09.2025 | 39,07 | 39,09 | 36,07 | 36,91 | -2,15% | 3.208.862,00 |
| 09.09.2025 | 37,03 | 38,10 | 36,78 | 37,72 | 1,37% | 2.541.288,00 |
| 08.09.2025 | 37,60 | 37,99 | 36,16 | 37,21 | -0,13% | 2.514.874,00 |
| 05.09.2025 | 39,00 | 39,55 | 35,31 | 37,26 | 0,22% | 3.426.377,00 |
| 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% | 4.150.648,00 |
| 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% | 3.275.930,00 |
| 14.08.2025 | 32,64 | 33,79 | 31,24 | 33,52 | -1,21% | 3.884.418,00 |