Holen Sie sich die Stockscreener-App
11.67
3.33%
0.393
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $11.90 | $11.45 | $0.45 | 1,481,080.0 | +3.55% |
| 2026-03-03 | $11.40 | $10.54 | $0.865 | 4,080,616.0 | -0.53% |
| 2026-03-02 | $11.54 | $10.95 | $0.5899 | 2,379,269.0 | +1.34% |
| 2026-02-27 | $11.90 | $11.10 | $0.80 | 3,416,644.0 | -9.83% |
| 2026-02-26 | $12.53 | $11.83 | $0.695 | 3,215,004.0 | +4.73% |
| 2026-02-25 | $11.89 | $11.13 | $0.755 | 3,097,761.0 | +8.02% |
| 2026-02-24 | $11.22 | $10.51 | $0.71 | 4,341,271.0 | +3.10% |
| 2026-02-23 | $11.70 | $10.54 | $1.16 | 6,966,501.0 | -10.51% |
| 2026-02-20 | $12.65 | $11.84 | $0.81 | 4,251,741.0 | -5.93% |
| 2026-02-19 | $12.69 | $12.17 | $0.52 | 2,549,696.0 | +0.40% |
| 2026-02-18 | $12.73 | $12.18 | $0.55 | 3,055,065.0 | +2.36% |
| 2026-02-17 | $12.50 | $11.96 | $0.54 | 3,340,218.0 | -1.05% |
| 2026-02-13 | $12.93 | $12.32 | $0.6076 | 3,701,420.0 | +0.24% |
| 2026-02-12 | $13.05 | $12.05 | $1.00 | 5,720,218.0 | -3.65% |
| 2026-02-11 | $13.70 | $12.71 | $0.99 | 10,290,637.0 | -5.92% |
| 2026-02-10 | $15.51 | $13.67 | $1.84 | 10,409,496.0 | -3.59% |
| 2026-02-09 | $15.29 | $13.50 | $1.79 | 23,881,253.0 | -23.87% |
| 2026-02-06 | $18.72 | $17.21 | $1.51 | 7,187,731.0 | +11.95% |
| 2026-02-05 | $17.91 | $16.55 | $1.36 | 4,611,143.0 | -8.21% |
| 2026-02-04 | $18.50 | $17.30 | $1.20 | 4,374,469.0 | -2.05% |
| 2026-02-03 | $19.99 | $17.72 | $2.27 | 5,401,525.0 | -6.13% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $11.90 | $10.54 | $1.36 | 7,940,965.0 | +4.38% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):