13,950$
2,20%
Echtzeit-Aktienkurs Pagaya Technologies Ltd
Bid:
Ask:
Aktienkurse zur Pagaya Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 11,60 | 11,74 | 11,17 | 11,50 | -4,25% | 3.328.827,00 |
| 05.03.2026 | 11,69 | 12,20 | 11,60 | 12,01 | 2,91% | 2.982.830,00 |
| 04.03.2026 | 11,59 | 11,90 | 11,45 | 11,67 | 3,58% | 2.321.604,00 |
| 03.03.2026 | 10,91 | 11,41 | 10,54 | 11,27 | -0,64% | 4.063.895,00 |
| 02.03.2026 | 10,97 | 11,54 | 10,95 | 11,34 | 1,34% | 2.377.033,00 |
| 27.02.2026 | 11,85 | 11,90 | 11,10 | 11,19 | -9,76% | 3.271.934,00 |
| 26.02.2026 | 11,96 | 12,53 | 11,83 | 12,40 | 4,51% | 3.199.096,00 |
| 25.02.2026 | 11,16 | 11,89 | 11,14 | 11,87 | 8,16% | 3.090.316,00 |
| 24.02.2026 | 10,69 | 11,22 | 10,51 | 10,97 | 3,20% | 4.235.730,00 |
| 23.02.2026 | 11,69 | 11,70 | 10,54 | 10,63 | -10,60% | 6.938.141,00 |
| 20.02.2026 | 12,42 | 12,65 | 11,84 | 11,89 | -5,93% | 4.236.791,00 |
| 19.02.2026 | 12,47 | 12,69 | 12,17 | 12,64 | 0,40% | 2.544.245,00 |
| 18.02.2026 | 12,28 | 12,73 | 12,18 | 12,59 | 2,36% | 3.052.688,00 |
| 17.02.2026 | 12,27 | 12,50 | 11,96 | 12,30 | -1,05% | 3.323.555,00 |
| 13.02.2026 | 12,38 | 12,93 | 12,32 | 12,43 | 0,24% | 3.737.419,00 |
| 12.02.2026 | 13,01 | 13,05 | 12,05 | 12,40 | -3,73% | 5.699.006,00 |
| 11.02.2026 | 13,67 | 13,70 | 12,71 | 12,88 | -5,78% | 10.270.616,00 |
| 10.02.2026 | 14,58 | 15,51 | 13,67 | 13,67 | -3,60% | 10.364.820,00 |
| 09.02.2026 | 13,66 | 15,29 | 13,50 | 14,18 | -24,01% | 23.829.948,00 |
| 06.02.2026 | 17,44 | 18,72 | 17,21 | 18,66 | 11,97% | 7.132.579,00 |
| 05.02.2026 | 17,52 | 17,89 | 16,55 | 16,67 | -8,13% | 4.564.294,00 |
| 04.02.2026 | 18,28 | 18,50 | 17,30 | 18,14 | -2,10% | 4.370.956,00 |
| 03.02.2026 | 19,78 | 19,99 | 17,72 | 18,53 | -6,08% | 5.378.873,00 |
| 02.02.2026 | 19,24 | 20,53 | 18,82 | 19,73 | 1,70% | 4.111.915,00 |
| 30.01.2026 | 19,96 | 20,15 | 19,12 | 19,40 | -3,72% | 3.319.797,00 |
| 29.01.2026 | 20,79 | 21,02 | 19,65 | 20,15 | -4,39% | 3.929.270,00 |
| 28.01.2026 | 20,96 | 21,86 | 20,80 | 21,08 | 1,47% | 2.933.914,00 |
| 27.01.2026 | 21,70 | 21,79 | 20,55 | 20,77 | -4,06% | 3.485.825,00 |
| 26.01.2026 | 21,97 | 22,29 | 21,55 | 21,65 | -1,91% | 2.192.890,00 |
| 22.01.2026 | 22,05 | 22,65 | 21,83 | 22,07 | 2,35% | 3.532.010,00 |
| 21.01.2026 | 21,00 | 21,82 | 20,92 | 21,57 | 3,45% | 3.323.428,00 |
| 20.01.2026 | 20,92 | 21,96 | 20,62 | 20,85 | -5,21% | 3.578.656,00 |
| 16.01.2026 | 22,80 | 22,93 | 21,87 | 21,99 | -3,68% | 3.142.509,00 |
| 15.01.2026 | 23,68 | 23,68 | 22,25 | 22,83 | -3,71% | 3.685.181,00 |
| 14.01.2026 | 24,00 | 24,08 | 22,70 | 23,71 | -1,98% | 3.616.009,00 |
| 13.01.2026 | 25,00 | 25,12 | 23,71 | 24,19 | -2,22% | 2.462.553,00 |
| 12.01.2026 | 25,43 | 25,43 | 23,42 | 24,74 | -4,96% | 4.257.898,00 |
| 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 |