Holen Sie sich die Stockscreener-App
13.39
4.94%
0.63
Handel nachbörslich:
13.39
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $13.58 | $12.72 | $0.86 | 3,229,820.0 | +4.94% |
| 2026-05-22 | $13.59 | $12.66 | $0.93 | 3,791,169.0 | -2.45% |
| 2026-05-21 | $13.33 | $12.86 | $0.475 | 2,747,951.0 | -2.68% |
| 2026-05-20 | $13.47 | $12.15 | $1.32 | 3,148,474.0 | +6.33% |
| 2026-05-19 | $12.99 | $12.53 | $0.46 | 2,401,542.0 | -1.79% |
| 2026-05-18 | $13.56 | $12.59 | $0.97 | 3,104,524.0 | -4.95% |
| 2026-05-15 | $13.65 | $13.05 | $0.60 | 3,023,884.0 | -0.44% |
| 2026-05-14 | $13.63 | $13.02 | $0.61 | 2,726,693.0 | +3.34% |
| 2026-05-13 | $13.36 | $12.71 | $0.655 | 4,152,738.0 | -2.73% |
| 2026-05-12 | $14.66 | $13.49 | $1.17 | 4,456,551.0 | -6.95% |
| 2026-05-11 | $15.10 | $14.46 | $0.6339 | 3,734,726.0 | -4.28% |
| 2026-05-08 | $15.87 | $14.46 | $1.41 | 6,030,360.0 | -2.00% |
| 2026-05-07 | $17.14 | $15.09 | $2.05 | 12,816,532.0 | +4.52% |
| 2026-05-06 | $14.89 | $14.29 | $0.605 | 5,003,534.0 | +1.78% |
| 2026-05-05 | $14.68 | $14.09 | $0.595 | 2,076,078.0 | +1.46% |
| 2026-05-04 | $14.91 | $14.21 | $0.70 | 4,299,303.0 | +0.84% |
| 2026-05-01 | $14.65 | $14.04 | $0.61 | 2,862,213.0 | +2.52% |
| 2026-04-30 | $13.91 | $12.79 | $1.12 | 2,337,012.0 | +7.55% |
| 2026-04-29 | $13.37 | $12.77 | $0.60 | 4,337,333.0 | -4.12% |
| 2026-04-28 | $13.60 | $13.12 | $0.4788 | 2,545,108.0 | +1.35% |
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pagaya Technologies Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pagaya Technologies Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $17.14 | $12.15 | $4.99 | 72,835,912.0 | -3.60% |
| 2026-04 | $15.57 | $11.10 | $4.47 | 65,311,169.0 | +19.23% |
| 2026-03 | $12.20 | $10.40 | $1.80 | 63,757,721.0 | +4.11% |
| 2026-02 | $20.52 | $10.51 | $10.01 | 113,926,274.0 | -42.29% |
| 2026-01 | $26.80 | $19.12 | $7.68 | 64,068,049.0 | -7.22% |
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.64 | $21.06 | $4.58 | 53,824,305.0 | -15.07% |
| 2025-11 | $29.75 | $20.24 | $9.51 | 84,053,908.0 | -7.21% |
| 2025-10 | $33.12 | $25.78 | $7.34 | 108,508,426.0 | -9.43% |
| 2025-09 | $44.99 | $28.30 | $16.69 | 86,244,133.0 | -19.50% |
| 2025-08 | $41.48 | $27.65 | $13.83 | 87,042,007.0 | +22.73% |
| 2025-07 | $34.29 | $21.05 | $13.24 | 71,770,854.0 | +40.95% |
| 2025-06 | $22.10 | $15.71 | $6.39 | 43,497,282.0 | +29.68% |
| 2025-05 | $17.44 | $10.68 | $6.76 | 52,180,201.0 | +50.00% |
| 2025-04 | $11.72 | $8.50 | $3.22 | 36,987,970.0 | +4.58% |
| 2025-03 | $13.20 | $9.16 | $4.04 | 32,576,921.0 | -18.32% |
| 2025-02 | $19.20 | $8.74 | $10.46 | 84,425,502.0 | +38.25% |
| 2025-01 | $10.90 | $8.27 | $2.63 | 27,989,707.0 | -0.11% |
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.09 | $8.55 | $2.54 | 29,211,947.0 | -12.99% |
| 2024-11 | $17.20 | $8.20 | $9.00 | 58,542,641.0 | -5.12% |
| 2024-10 | $12.66 | $9.73 | $2.93 | 28,649,596.0 | +8.99% |
| 2024-09 | $14.96 | $9.25 | $5.71 | 42,932,981.0 | -29.81% |
| 2024-08 | $16.30 | $11.35 | $4.95 | 27,095,407.0 | +1.21% |
| 2024-07 | $15.62 | $12.40 | $3.22 | 19,226,488.0 | +16.61% |
| 2024-06 | $13.74 | $10.95 | $2.79 | 21,702,560.0 | +8.04% |
| 2024-05 | $13.22 | $9.48 | $3.74 | 21,481,147.0 | +21.38% |
| 2024-04 | $11.89 | $8.56 | $3.33 | 25,465,584.0 | -3.66% |
| 2024-03 | $20.00 | $9.07 | $10.93 | 45,015,083.1 | -43.13% |
| 2024-02 | $19.26 | $12.48 | $6.78 | 15,609,432.8 | +26.50% |
| 2024-01 | $16.44 | $12.24 | $4.20 | 14,633,838.0 | -15.22% |
1.60%
3.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):