16,885$
-2,12%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,72 | 17,28 | 16,55 | 16,89 | -2,12% | 1.218.887,00 |
| 11.11.2026 | 17,50 | 17,90 | 17,15 | 17,25 | 0,12% | 1.626.331,00 |
| 10.11.2026 | 17,75 | 17,81 | 16,66 | 17,23 | -5,28% | 2.202.956,00 |
| 09.11.2026 | 17,87 | 18,63 | 17,67 | 18,19 | 3,91% | 1.961.095,00 |
| 06.11.2026 | 17,53 | 17,71 | 17,04 | 17,51 | 0,57% | 1.728.591,00 |
| 05.11.2026 | 18,91 | 18,93 | 16,90 | 17,41 | -8,97% | 2.366.182,00 |
| 04.11.2026 | 18,45 | 19,64 | 18,39 | 19,12 | 7,35% | 1.622.096,00 |
| 03.11.2026 | 18,13 | 18,28 | 17,72 | 17,81 | -1,76% | 1.628.789,00 |
| 02.11.2026 | 19,29 | 19,60 | 18,12 | 18,13 | -5,62% | 2.072.108,00 |
| 30.10.2026 | 20,35 | 20,73 | 18,54 | 19,21 | -7,69% | 2.404.880,00 |
| 29.10.2026 | 17,02 | 21,15 | 17,01 | 20,81 | 1,46% | 3.325.652,00 |
| 28.10.2026 | 19,78 | 20,60 | 19,75 | 20,51 | 3,85% | 2.796.699,00 |
| 27.10.2026 | 19,39 | 19,86 | 19,12 | 19,75 | 4,61% | 1.653.452,00 |
| 26.10.2026 | 19,07 | 19,14 | 18,57 | 18,88 | -1,07% | 1.201.602,00 |
| 23.10.2026 | 18,92 | 19,16 | 18,33 | 19,09 | -0,81% | 2.141.221,00 |
| 22.10.2026 | 18,81 | 19,42 | 18,77 | 19,24 | 1,00% | 1.957.255,00 |
| 21.10.2026 | 18,67 | 19,28 | 18,40 | 19,05 | 3,96% | 1.362.045,00 |
| 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 | 0,98% | 1.281.277,00 |
| 16.10.2026 | 17,91 | 18,31 | 16,68 | 17,26 | -3,58% | 2.305.208,00 |
| 15.10.2026 | 16,15 | 18,50 | 16,10 | 17,90 | 6,52% | 2.291.015,00 |
| 14.10.2026 | 17,34 | 17,53 | 16,18 | 16,81 | -5,70% | 2.517.318,00 |
| 13.10.2026 | 17,18 | 17,97 | 17,16 | 17,82 | 2,44% | 1.705.265,00 |
| 12.10.2026 | 18,15 | 18,40 | 17,33 | 17,40 | -4,66% | 1.807.192,00 |
| 09.10.2026 | 18,26 | 18,52 | 18,03 | 18,25 | -0,08% | 2.805.988,00 |
| 08.10.2026 | 17,96 | 18,46 | 17,91 | 18,26 | 0,66% | 1.966.724,00 |
| 07.10.2026 | 17,72 | 18,34 | 17,70 | 18,14 | 0,61% | 1.517.825,00 |
| 06.10.2026 | 18,68 | 18,78 | 17,92 | 18,03 | -2,01% | 1.853.577,00 |
| 05.10.2026 | 18,00 | 19,00 | 17,88 | 18,40 | 2,39% | 1.809.667,00 |
| 02.10.2026 | 17,83 | 18,29 | 17,53 | 17,97 | 3,10% | 2.424.665,00 |
| 01.10.2026 | 17,45 | 17,74 | 16,92 | 17,43 | 0,69% | 2.247.845,00 |
| 30.09.2026 | 17,58 | 17,72 | 17,23 | 17,31 | -0,35% | 1.547.263,00 |
| 29.09.2026 | 17,30 | 17,68 | 16,96 | 17,37 | 2,21% | 2.875.829,00 |
| 28.09.2026 | 17,12 | 17,24 | 16,50 | 17,00 | -3,44% | 2.756.162,00 |
| 25.09.2026 | 18,68 | 18,85 | 17,53 | 17,60 | -5,96% | 3.385.254,00 |
| 24.09.2026 | 18,54 | 18,93 | 18,08 | 18,72 | -0,03% | 3.774.732,00 |
| 23.09.2026 | 20,67 | 20,71 | 18,33 | 18,72 | -9,83% | 6.601.370,00 |
| 22.09.2026 | 21,35 | 21,49 | 20,64 | 20,76 | -0,67% | 1.768.616,00 |
| 21.09.2026 | 20,80 | 21,20 | 20,60 | 20,90 | 2,30% | 1.588.150,00 |
| 18.09.2026 | 20,50 | 20,69 | 20,22 | 20,43 | -0,66% | 2.083.606,00 |
| 17.09.2026 | 22,16 | 22,28 | 20,47 | 20,57 | -4,97% | 3.038.658,00 |
| 16.09.2026 | 20,90 | 21,69 | 20,47 | 21,64 | 2,85% | 2.250.425,00 |
| 15.09.2026 | 21,15 | 21,41 | 20,44 | 21,04 | -2,05% | 1.963.722,00 |
| 14.09.2026 | 19,87 | 21,74 | 19,70 | 21,48 | 7,56% | 2.391.366,00 |
| 11.09.2026 | 20,86 | 21,21 | 19,88 | 19,97 | -1,63% | 2.296.522,00 |
| 10.09.2026 | 20,66 | 21,10 | 20,21 | 20,30 | -6,02% | 3.196.933,00 |
| 09.09.2026 | 21,83 | 22,08 | 21,42 | 21,60 | -2,26% | 1.024.549,00 |
| 08.09.2026 | 22,97 | 23,05 | 22,00 | 22,10 | -3,83% | 1.524.854,00 |
| 04.09.2026 | 22,64 | 23,02 | 22,15 | 22,98 | 0,37% | 2.236.602,00 |
| 03.09.2026 | 22,71 | 23,46 | 22,66 | 22,90 | 4,07% | 1.944.761,00 |
| 02.09.2026 | 20,88 | 22,02 | 20,81 | 22,00 | 5,09% | 1.332.584,00 |
| 01.09.2026 | 21,03 | 21,47 | 20,68 | 20,94 | -3,70% | 1.691.064,00 |
| 31.08.2026 | 21,70 | 21,88 | 20,75 | 21,74 | -1,00% | 1.594.173,00 |
| 28.08.2026 | 23,21 | 23,68 | 21,95 | 21,96 | -5,61% | 1.931.056,00 |
| 27.08.2026 | 22,93 | 23,59 | 22,22 | 23,27 | 3,85% | 2.165.737,00 |
| 26.08.2026 | 21,97 | 22,94 | 21,88 | 22,40 | 0,64% | 2.300.682,00 |
| 25.08.2026 | 21,82 | 22,28 | 21,30 | 22,26 | 2,01% | 1.966.046,00 |
| 24.08.2026 | 21,39 | 22,48 | 21,26 | 21,82 | 0,65% | 2.129.125,00 |
| 21.08.2026 | 20,53 | 21,90 | 20,25 | 21,68 | 7,11% | 3.149.828,00 |
| 20.08.2026 | 20,59 | 20,67 | 19,55 | 20,24 | -1,12% | 3.351.875,00 |
| 19.08.2026 | 20,27 | 20,60 | 19,72 | 20,47 | 0,74% | 1.881.765,00 |
| 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 | -2,88% | 1.754.819,00 |
| 14.08.2026 | 21,56 | 21,73 | 21,23 | 21,55 | 0,42% | 1.467.754,00 |
| 13.08.2026 | 20,50 | 21,82 | 20,46 | 21,46 | 5,66% | 2.617.656,00 |
| 12.08.2026 | 21,09 | 21,28 | 19,94 | 20,31 | -4,15% | 2.835.570,00 |
| 11.08.2026 | 21,77 | 22,29 | 21,07 | 21,19 | -1,90% | 2.810.039,00 |
| 10.08.2026 | 21,29 | 21,83 | 20,73 | 21,60 | 1,50% | 2.442.051,00 |
| 07.08.2026 | 21,72 | 21,85 | 21,01 | 21,28 | -0,65% | 1.734.807,00 |
| 06.08.2026 | 20,96 | 21,90 | 20,80 | 21,42 | -1,74% | 2.430.914,00 |
| 05.08.2026 | 22,15 | 22,29 | 21,24 | 21,80 | -0,52% | 2.545.903,00 |
| 04.08.2026 | 22,27 | 23,22 | 21,84 | 21,92 | -1,46% | 4.852.326,00 |
| 03.08.2026 | 19,70 | 22,28 | 19,64 | 22,24 | 15,35% | 6.789.006,00 |
| 31.07.2026 | 17,94 | 19,60 | 17,51 | 19,28 | 9,33% | 7.143.011,00 |
| 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 | -2,56% | 3.601.654,00 |
| 28.07.2026 | 16,77 | 17,00 | 15,81 | 16,62 | -1,98% | 1.935.105,00 |
| 27.07.2026 | 16,62 | 17,43 | 16,59 | 16,95 | 6,67% | 1.942.135,00 |
| 24.07.2026 | 16,39 | 16,53 | 15,85 | 15,89 | -2,22% | 1.616.898,00 |
| 23.07.2026 | 16,70 | 16,83 | 15,88 | 16,25 | -3,70% | 1.601.817,00 |
| 22.07.2026 | 17,31 | 17,52 | 16,66 | 16,88 | -3,49% | 1.896.642,00 |
| 21.07.2026 | 17,27 | 17,57 | 16,97 | 17,49 | 2,25% | 1.849.715,00 |
| 20.07.2026 | 17,09 | 17,41 | 16,65 | 17,10 | -0,29% | 2.311.574,00 |
| 17.07.2026 | 16,98 | 17,60 | 16,62 | 17,15 | -1,94% | 2.970.022,00 |
| 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% | 2.141.279,00 |
| 14.07.2026 | 17,33 | 18,33 | 17,29 | 18,27 | 3,87% | 2.140.626,00 |
| 13.07.2026 | 17,93 | 18,29 | 17,28 | 17,59 | -2,25% | 2.047.777,00 |
| 10.07.2026 | 18,13 | 18,60 | 17,55 | 18,00 | 0,76% | 2.011.933,00 |
| 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 | -6,68% | 4.649.257,00 |
| 07.07.2026 | 18,71 | 19,19 | 18,07 | 18,35 | -1,92% | 3.399.659,00 |
| 06.07.2026 | 17,74 | 19,21 | 17,66 | 18,71 | 5,17% | 3.422.607,00 |
| 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% | 5.042.848,00 |
| 30.06.2026 | 17,02 | 18,67 | 16,70 | 18,25 | 9,74% | 6.638.155,00 |
| 29.06.2026 | 16,29 | 16,74 | 15,64 | 16,63 | 4,66% | 3.191.097,00 |
| 26.06.2026 | 15,68 | 16,37 | 15,38 | 15,89 | 2,71% | 11.666.335,00 |
| 25.06.2026 | 15,31 | 15,94 | 15,08 | 15,47 | 1,78% | 3.662.707,00 |
| 24.06.2026 | 15,00 | 15,59 | 14,77 | 15,20 | 1,47% | 3.675.692,00 |