Holen Sie sich die Stockscreener-App
22.70
9.05%
-2.26
Handel nachbörslich:
22.77
0.07
+0.31%
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $25.19 | $22.64 | $2.55 | 3,154,540.0 | -9.05% |
| 2025-12-11 | $25.01 | $23.41 | $1.60 | 3,339,659.0 | +1.09% |
| 2025-12-10 | $25.64 | $23.90 | $1.74 | 3,333,409.0 | -0.56% |
| 2025-12-09 | $25.05 | $24.36 | $0.6899 | 1,503,073.0 | +0.24% |
| 2025-12-08 | $25.31 | $24.11 | $1.20 | 1,847,817.0 | -0.24% |
| 2025-12-05 | $25.00 | $24.07 | $0.934 | 1,716,534.0 | +0.08% |
| 2025-12-04 | $25.25 | $23.55 | $1.70 | 2,401,913.0 | +4.16% |
| 2025-12-03 | $24.08 | $22.61 | $1.47 | 1,946,321.0 | +2.58% |
| 2025-12-02 | $24.49 | $23.20 | $1.29 | 2,351,619.0 | -3.77% |
| 2025-12-01 | $24.48 | $23.40 | $1.08 | 2,445,702.0 | -3.29% |
| 2025-11-28 | $25.30 | $24.37 | $0.93 | 1,821,215.0 | +3.79% |
| 2025-11-26 | $24.48 | $23.70 | $0.78 | 1,873,910.0 | +0.75% |
| 2025-11-25 | $24.05 | $22.60 | $1.45 | 2,272,517.0 | +1.66% |
| 2025-11-24 | $23.57 | $21.81 | $1.76 | 2,747,921.0 | +8.51% |
| 2025-11-21 | $22.05 | $20.24 | $1.81 | 4,111,457.0 | +4.04% |
| 2025-11-20 | $23.65 | $20.73 | $2.92 | 4,331,817.0 | -5.63% |
| 2025-11-19 | $22.63 | $21.40 | $1.23 | 2,386,235.0 | +0.96% |
| 2025-11-18 | $22.27 | $21.36 | $0.91 | 3,483,872.0 | -2.15% |
| 2025-11-17 | $23.81 | $21.75 | $2.06 | 4,587,495.0 | -6.77% |
| 2025-11-14 | $25.00 | $22.06 | $2.94 | 4,336,951.0 | +2.22% |
| 2025-11-13 | $25.29 | $22.60 | $2.69 | 6,654,182.0 | -9.72% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $25.64 | $22.61 | $3.03 | 27,195,127.0 | -9.02% |
| 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% |
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% |
2.40%
1.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):