Holen Sie sich die Stockscreener-App
26.41
0.80%
0.175
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $26.89 | $25.00 | $1.89 | 1,274,183.0 | +0.67% |
| 2025-11-03 | $27.00 | $26.03 | $0.975 | 3,480,138.0 | -2.42% |
| 2025-10-31 | $27.78 | $26.43 | $1.35 | 3,040,177.0 | +3.42% |
| 2025-10-30 | $27.56 | $25.78 | $1.78 | 4,395,697.0 | -6.84% |
| 2025-10-29 | $28.84 | $27.52 | $1.32 | 3,113,762.0 | -1.97% |
| 2025-10-28 | $29.26 | $28.19 | $1.07 | 2,528,933.0 | -1.86% |
| 2025-10-27 | $31.06 | $28.49 | $2.57 | 3,715,113.0 | -0.10% |
| 2025-10-24 | $30.54 | $29.00 | $1.54 | 3,071,365.0 | -1.63% |
| 2025-10-23 | $30.14 | $28.70 | $1.45 | 2,519,471.0 | +3.87% |
| 2025-10-22 | $29.02 | $26.95 | $2.07 | 3,989,032.0 | -2.74% |
| 2025-10-21 | $30.34 | $28.11 | $2.23 | 3,316,885.0 | +1.07% |
| 2025-10-20 | $28.92 | $27.15 | $1.77 | 3,227,750.0 | +9.09% |
| 2025-10-17 | $28.48 | $26.41 | $2.07 | 6,006,260.0 | -4.33% |
| 2025-10-16 | $29.95 | $27.33 | $2.62 | 4,191,958.0 | -7.39% |
| 2025-10-15 | $30.65 | $28.57 | $2.08 | 4,193,061.0 | +0.17% |
| 2025-10-14 | $30.82 | $25.94 | $4.88 | 6,451,192.0 | +6.76% |
| 2025-10-13 | $28.40 | $26.36 | $2.04 | 5,093,892.0 | +2.87% |
| 2025-10-10 | $31.54 | $27.09 | $4.45 | 7,170,062.0 | -10.32% |
| 2025-10-09 | $30.92 | $29.67 | $1.25 | 4,016,097.0 | +0.33% |
| 2025-10-08 | $30.59 | $29.36 | $1.23 | 4,072,215.0 | -0.13% |
| 2025-10-07 | $30.75 | $28.56 | $2.19 | 5,541,926.0 | +2.06% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $27.00 | $25.00 | $2.00 | 4,754,321.0 | -1.77% |
| 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% |
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.50 | $14.16 | $6.34 | 14,837,191.6 | +8.66% |
| 2023-11 | $18.60 | $14.04 | $4.56 | 13,269,911.8 | +0.00% |
| 2023-10 | $19.08 | $12.84 | $6.24 | 10,041,805.8 | -19.62% |
| 2023-09 | $29.76 | $18.18 | $11.58 | 10,068,840.8 | -30.40% |
| 2023-08 | $33.84 | $21.72 | $12.12 | 17,307,065.5 | -14.66% |
| 2023-07 | $33.96 | $16.08 | $17.88 | 17,000,909.3 | +90.00% |
| 2023-06 | $18.48 | $12.48 | $6.00 | 6,463,770.6 | +29.63% |
| 2023-05 | $15.12 | $9.36 | $5.76 | 4,626,069.0 | +24.62% |
| 2023-04 | $12.96 | $9.36 | $3.60 | 1,967,102.8 | -15.04% |
| 2023-03 | $14.88 | $10.50 | $4.38 | 4,249,772.2 | -0.97% |
| 2023-02 | $19.32 | $12.00 | $7.32 | 6,569,339.5 | -3.74% |
| 2023-01 | $16.08 | $10.08 | $6.00 | 2,972,095.3 | -13.71% |
1.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):