17,635$
8,93%
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 | -2,56% | 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 |
| 23.06.2026 | 14,80 | 15,57 | 14,76 | 14,98 | -0,70% | 2.408.971,00 |
| 22.06.2026 | 15,44 | 16,29 | 14,81 | 15,09 | -3,43% | 2.579.909,00 |
| 18.06.2026 | 15,37 | 15,71 | 14,76 | 15,62 | 3,99% | 2.910.612,00 |
| 17.06.2026 | 15,47 | 16,17 | 14,91 | 15,02 | -3,84% | 3.902.083,00 |
| 16.06.2026 | 15,64 | 16,16 | 15,11 | 15,62 | -0,51% | 3.638.098,00 |
| 15.06.2026 | 16,08 | 16,68 | 15,61 | 15,70 | 1,82% | 3.496.685,00 |
| 12.06.2026 | 15,69 | 15,77 | 14,87 | 15,42 | -2,10% | 2.664.778,00 |
| 11.06.2026 | 14,40 | 15,80 | 14,29 | 15,75 | 8,66% | 3.646.153,00 |
| 10.06.2026 | 14,63 | 15,17 | 14,35 | 14,50 | -2,13% | 4.629.691,00 |
| 09.06.2026 | 15,28 | 16,00 | 14,22 | 14,81 | -3,08% | 4.171.356,00 |
| 08.06.2026 | 14,70 | 15,57 | 14,08 | 15,28 | 4,95% | 3.366.606,00 |
| 05.06.2026 | 15,18 | 15,41 | 14,10 | 14,56 | -5,70% | 4.710.150,00 |
| 04.06.2026 | 14,36 | 16,27 | 14,28 | 15,44 | 10,60% | 6.802.039,00 |
| 03.06.2026 | 15,01 | 15,01 | 13,75 | 13,96 | -8,76% | 3.814.416,00 |
| 02.06.2026 | 15,18 | 15,37 | 14,80 | 15,30 | -2,17% | 4.973.255,00 |
| 01.06.2026 | 15,55 | 15,99 | 14,73 | 15,64 | 3,30% | 5.366.546,00 |
| 29.05.2026 | 14,30 | 15,18 | 13,98 | 15,14 | 8,53% | 4.961.426,00 |
| 28.05.2026 | 13,57 | 14,39 | 13,33 | 13,95 | 2,20% | 3.749.060,00 |
| 27.05.2026 | 13,39 | 14,04 | 13,35 | 13,65 | 1,94% | 2.874.765,00 |
| 26.05.2026 | 12,75 | 13,58 | 12,72 | 13,39 | 4,94% | 3.227.812,00 |
| 22.05.2026 | 13,08 | 13,59 | 12,66 | 12,76 | -2,52% | 3.814.935,00 |
| 21.05.2026 | 13,31 | 13,32 | 12,86 | 13,09 | -2,60% | 2.750.358,00 |
| 20.05.2026 | 12,54 | 13,48 | 12,15 | 13,44 | 6,37% | 3.141.082,00 |
| 19.05.2026 | 12,86 | 12,99 | 12,53 | 12,64 | -1,79% | 2.397.527,00 |
| 18.05.2026 | 13,45 | 13,56 | 12,59 | 12,87 | -4,95% | 3.102.263,00 |
| 15.05.2026 | 13,40 | 13,65 | 13,05 | 13,54 | -0,48% | 3.021.252,00 |
| 14.05.2026 | 13,28 | 13,63 | 13,02 | 13,60 | 3,42% | 2.723.726,00 |
| 13.05.2026 | 13,36 | 13,36 | 12,71 | 13,15 | -2,66% | 4.149.221,00 |
| 12.05.2026 | 14,40 | 14,66 | 13,49 | 13,51 | -7,08% | 4.440.933,00 |
| 11.05.2026 | 14,86 | 15,10 | 14,47 | 14,54 | -4,28% | 3.728.558,00 |
| 08.05.2026 | 15,82 | 15,87 | 14,46 | 15,19 | -2,19% | 6.027.860,00 |
| 07.05.2026 | 16,90 | 17,14 | 15,09 | 15,53 | 4,72% | 12.677.989,00 |
| 06.05.2026 | 14,70 | 14,90 | 14,29 | 14,83 | 1,71% | 4.984.064,00 |
| 05.05.2026 | 14,55 | 14,68 | 14,09 | 14,58 | 1,57% | 2.061.973,00 |
| 04.05.2026 | 14,24 | 14,91 | 14,21 | 14,36 | 0,81% | 4.292.103,00 |
| 01.05.2026 | 14,14 | 14,65 | 14,04 | 14,24 | 2,52% | 2.860.698,00 |
| 30.04.2026 | 13,04 | 13,91 | 12,79 | 13,89 | 7,55% | 2.329.942,00 |
| 29.04.2026 | 13,11 | 13,37 | 12,77 | 12,92 | -4,12% | 4.330.702,00 |
| 28.04.2026 | 13,15 | 13,60 | 13,12 | 13,47 | 1,35% | 2.543.546,00 |
| 27.04.2026 | 13,59 | 13,83 | 13,23 | 13,29 | -2,21% | 2.481.495,00 |
| 24.04.2026 | 13,71 | 13,74 | 13,33 | 13,59 | 0,67% | 2.377.601,00 |
| 23.04.2026 | 14,09 | 14,30 | 13,18 | 13,50 | -6,96% | 3.214.401,00 |
| 22.04.2026 | 14,71 | 14,84 | 14,30 | 14,51 | 1,29% | 1.939.238,00 |
| 21.04.2026 | 15,21 | 15,57 | 14,25 | 14,33 | -5,10% | 3.510.068,00 |
| 20.04.2026 | 14,72 | 15,13 | 14,48 | 15,10 | 0,63% | 2.636.179,00 |
| 17.04.2026 | 15,17 | 15,48 | 14,90 | 15,00 | 1,90% | 4.742.700,00 |
| 16.04.2026 | 14,83 | 14,94 | 14,23 | 14,72 | 3,81% | 5.671.062,00 |
| 15.04.2026 | 13,66 | 14,23 | 13,47 | 14,18 | 8,99% | 3.784.506,00 |
| 14.04.2026 | 12,80 | 13,27 | 12,70 | 13,01 | 4,29% | 3.498.436,00 |
| 13.04.2026 | 11,49 | 12,50 | 11,40 | 12,48 | 6,72% | 2.241.559,00 |
| 10.04.2026 | 12,08 | 12,23 | 11,56 | 11,69 | -2,09% | 2.067.476,00 |
| 09.04.2026 | 12,00 | 12,16 | 11,52 | 11,94 | -3,63% | 3.634.359,00 |
| 08.04.2026 | 13,22 | 13,45 | 12,06 | 12,39 | 2,14% | 3.689.423,00 |
| 07.04.2026 | 12,10 | 12,53 | 11,87 | 12,13 | -0,08% | 3.343.370,00 |
| 06.04.2026 | 11,80 | 12,49 | 11,80 | 12,14 | 3,14% | 3.064.608,00 |
| 02.04.2026 | 11,29 | 11,99 | 11,10 | 11,77 | 0,51% | 1.952.520,00 |
| 01.04.2026 | 12,01 | 12,10 | 11,51 | 11,71 | 0,60% | 2.165.189,00 |
| 31.03.2026 | 11,12 | 11,70 | 11,02 | 11,64 | 6,20% | 2.749.312,00 |
| 30.03.2026 | 11,38 | 11,53 | 10,82 | 10,96 | -1,88% | 3.462.881,00 |
| 27.03.2026 | 11,51 | 11,70 | 11,15 | 11,17 | -6,29% | 2.701.413,00 |
| 26.03.2026 | 11,45 | 12,07 | 11,37 | 11,92 | 2,85% | 3.906.356,00 |
| 25.03.2026 | 11,91 | 11,95 | 11,33 | 11,59 | 2,98% | 2.810.087,00 |
| 24.03.2026 | 11,36 | 11,72 | 11,21 | 11,26 | -3,80% | 2.588.842,00 |
| 23.03.2026 | 10,84 | 11,77 | 10,83 | 11,70 | 9,86% | 3.869.551,00 |
| 20.03.2026 | 10,80 | 11,14 | 10,54 | 10,65 | -3,53% | 4.192.070,00 |
| 19.03.2026 | 10,55 | 11,18 | 10,40 | 11,04 | 2,60% | 2.069.261,00 |
| 18.03.2026 | 10,88 | 11,17 | 10,75 | 10,76 | -2,09% | 2.726.559,00 |
| 17.03.2026 | 11,00 | 11,37 | 10,96 | 10,99 | 0,00% | 2.041.745,00 |
| 16.03.2026 | 11,20 | 11,37 | 10,87 | 10,99 | 0,18% | 2.152.729,00 |
| 13.03.2026 | 11,00 | 11,22 | 10,74 | 10,97 | 0,55% | 2.781.452,00 |
| 12.03.2026 | 11,22 | 11,42 | 10,72 | 10,91 | -4,97% | 3.327.890,00 |
| 11.03.2026 | 11,45 | 11,69 | 11,16 | 11,48 | 1,32% | 2.371.969,00 |
| 10.03.2026 | 11,62 | 11,68 | 11,14 | 11,33 | -2,16% | 2.036.966,00 |
| 09.03.2026 | 10,93 | 11,70 | 10,82 | 11,58 | 0,70% | 2.650.325,00 |