17,940$
-2,82%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 17,50 | 18,40 | 17,45 | 17,94 | -2,82% | 2.077.422,00 |
| 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% | 1.976.549,00 |
| 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% | 2.534.814,00 |
| 03.06.2025 | 16,86 | 17,28 | 16,63 | 17,15 | 2,57% | 1.924.252,00 |
| 02.06.2025 | 16,35 | 16,81 | 15,71 | 16,72 | 1,83% | 1.396.486,00 |
| 30.05.2025 | 16,40 | 16,89 | 16,23 | 16,42 | -4,14% | 3.078.602,00 |
| 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% | 1.225.767,00 |
| 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% | 2.850.424,00 |
| 08.05.2025 | 11,87 | 14,15 | 11,85 | 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% | 1.353.219,00 |
| 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% | 1.319.862,00 |
| 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% | 1.134.787,00 |
| 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% | 950.078,00 |
| 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% | 5.069.694,00 |
| 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% | 1.475.836,00 |
| 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% | 1.218.660,00 |
| 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 | 8,82% | 2.392.686,00 |
| 14.03.2025 | 9,85 | 10,60 | 9,85 | 10,55 | 9,10% | 1.257.479,00 |
| 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 |
| 10.03.2025 | 10,12 | 10,40 | 9,16 | 9,58 | -9,37% | 3.030.226,00 |
| 07.03.2025 | 10,65 | 10,93 | 10,01 | 10,57 | -1,86% | 2.521.894,00 |
| 06.03.2025 | 11,11 | 11,50 | 10,63 | 10,77 | -6,51% | 1.767.316,00 |
| 05.03.2025 | 11,15 | 11,52 | 10,30 | 11,52 | 5,35% | 1.952.819,00 |
| 04.03.2025 | 11,15 | 11,44 | 10,18 | 10,94 | -5,73% | 3.051.573,00 |
| 03.03.2025 | 13,20 | 13,20 | 11,38 | 11,60 | -9,59% | 2.076.885,00 |
| 28.02.2025 | 12,46 | 12,86 | 12,07 | 12,83 | 1,18% | 1.676.377,00 |
| 27.02.2025 | 13,72 | 13,94 | 12,62 | 12,68 | -5,23% | 1.711.312,00 |
| 26.02.2025 | 13,23 | 13,53 | 13,01 | 13,38 | 4,04% | 1.713.559,00 |
| 25.02.2025 | 13,37 | 13,49 | 12,33 | 12,86 | -5,23% | 3.117.452,00 |
| 24.02.2025 | 14,62 | 14,88 | 13,38 | 13,57 | -6,41% | 2.929.274,00 |
| 21.02.2025 | 16,20 | 16,23 | 14,49 | 14,50 | -9,71% | 3.489.472,00 |
| 20.02.2025 | 15,41 | 17,02 | 15,38 | 16,06 | -2,67% | 4.957.316,00 |
| 19.02.2025 | 17,27 | 17,60 | 16,46 | 16,50 | -2,65% | 4.021.247,00 |
| 18.02.2025 | 17,33 | 19,20 | 16,82 | 16,95 | 10,28% | 12.649.080,00 |
| 14.02.2025 | 14,41 | 15,38 | 13,50 | 15,37 | 4,99% | 4.090.907,00 |
| 13.02.2025 | 13,60 | 15,28 | 13,11 | 14,64 | 24,28% | 14.845.336,00 |
| 12.02.2025 | 10,83 | 12,20 | 10,75 | 11,78 | 4,11% | 4.247.671,00 |
| 11.02.2025 | 13,30 | 13,39 | 10,84 | 11,32 | -13,03% | 7.515.579,00 |
| 10.02.2025 | 13,00 | 13,10 | 12,60 | 13,01 | 4,08% | 2.998.265,00 |
| 07.02.2025 | 12,16 | 12,88 | 11,85 | 12,50 | 12,92% | 5.017.549,00 |
| 06.02.2025 | 10,97 | 11,76 | 10,78 | 11,07 | 5,93% | 4.169.731,00 |
| 05.02.2025 | 10,30 | 10,74 | 10,17 | 10,45 | 3,36% | 1.460.427,00 |
| 04.02.2025 | 9,60 | 10,33 | 9,60 | 10,11 | 6,98% | 1.731.501,00 |
| 03.02.2025 | 8,92 | 9,70 | 8,74 | 9,45 | 1,83% | 1.935.862,00 |
| 31.01.2025 | 9,66 | 9,80 | 9,03 | 9,28 | -3,63% | 1.439.250,00 |
| 30.01.2025 | 9,15 | 9,81 | 9,05 | 9,63 | 7,24% | 1.199.582,00 |
| 29.01.2025 | 9,20 | 9,30 | 8,86 | 8,98 | -2,50% | 1.042.342,00 |
| 28.01.2025 | 9,34 | 9,41 | 8,96 | 9,21 | -0,97% | 771.252,00 |
| 27.01.2025 | 9,25 | 9,77 | 8,99 | 9,30 | -3,73% | 1.956.526,00 |
| 24.01.2025 | 9,18 | 9,92 | 9,11 | 9,66 | 5,46% | 1.669.981,00 |
| 23.01.2025 | 9,00 | 9,21 | 8,82 | 9,16 | 0,44% | 838.630,00 |
| 22.01.2025 | 9,28 | 9,38 | 9,02 | 9,12 | -1,62% | 694.358,00 |