Holen Sie sich die Stockscreener-App
36.52
2.16%
-0.66
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $39.55 | $35.31 | $4.24 | 2,251,681.0 | -1.96% |
| 2025-09-04 | $37.33 | $34.76 | $2.57 | 3,080,697.0 | +5.36% |
| 2025-09-03 | $36.73 | $35.09 | $1.64 | 1,901,351.0 | -2.94% |
| 2025-09-02 | $36.70 | $34.15 | $2.55 | 2,902,458.0 | -1.41% |
| 2025-08-29 | $38.85 | $36.56 | $2.29 | 3,700,347.0 | -2.23% |
| 2025-08-28 | $38.15 | $35.15 | $3.00 | 6,353,547.0 | +8.67% |
| 2025-08-27 | $34.97 | $33.02 | $1.95 | 2,945,123.0 | +0.67% |
| 2025-08-26 | $34.86 | $33.40 | $1.46 | 2,927,534.0 | +1.56% |
| 2025-08-25 | $35.00 | $33.16 | $1.84 | 3,945,402.0 | +0.56% |
| 2025-08-22 | $34.29 | $29.44 | $4.85 | 4,152,297.0 | +13.40% |
| 2025-08-21 | $30.59 | $29.50 | $1.09 | 1,918,350.0 | -1.72% |
| 2025-08-20 | $30.64 | $28.72 | $1.92 | 3,953,665.0 | -3.04% |
| 2025-08-19 | $34.09 | $30.80 | $3.29 | 4,167,533.0 | -8.04% |
| 2025-08-18 | $34.95 | $31.88 | $3.07 | 3,713,427.0 | +2.01% |
| 2025-08-15 | $34.49 | $31.72 | $2.77 | 3,283,740.0 | -0.66% |
| 2025-08-14 | $33.79 | $31.24 | $2.55 | 3,889,567.0 | -1.21% |
| 2025-08-13 | $34.36 | $31.36 | $3.00 | 5,660,719.0 | +7.54% |
| 2025-08-12 | $31.58 | $28.29 | $3.29 | 4,489,439.0 | +12.24% |
| 2025-08-11 | $30.37 | $27.76 | $2.61 | 4,469,335.0 | -1.95% |
| 2025-08-08 | $33.04 | $28.38 | $4.66 | 5,924,785.0 | -6.37% |
| 2025-08-07 | $41.48 | $29.91 | $11.57 | 9,054,147.0 | -2.36% |
| 2025-08-06 | $33.18 | $30.82 | $2.36 | 3,056,867.0 | -4.19% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $39.55 | $34.15 | $5.40 | 10,136,187.0 | -1.17% |
| 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% |
2.55%
1.96%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):