Holen Sie sich die Stockscreener-App
11.31
13.03%
-1.695
Handel nachbörslich:
11.30
-0.015
-0.13%
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-11 | $13.39 | $10.84 | $2.55 | 7,619,296.0 | -13.03% |
| 2025-02-10 | $13.10 | $12.60 | $0.5011 | 2,993,020.0 | +4.08% |
| 2025-02-07 | $12.88 | $11.85 | $1.03 | 5,037,915.0 | +12.92% |
| 2025-02-06 | $11.76 | $10.78 | $0.98 | 4,167,908.0 | +5.93% |
| 2025-02-05 | $10.74 | $10.17 | $0.57 | 1,457,095.0 | +3.36% |
| 2025-02-04 | $10.33 | $9.60 | $0.73 | 1,700,108.0 | +6.98% |
| 2025-02-03 | $9.70 | $8.74 | $0.9592 | 1,925,672.0 | +1.83% |
| 2025-01-31 | $9.80 | $9.03 | $0.7741 | 1,435,051.0 | -3.63% |
| 2025-01-30 | $9.80 | $9.05 | $0.755 | 1,200,415.0 | +7.24% |
| 2025-01-29 | $9.30 | $8.86 | $0.44 | 1,028,721.0 | -2.50% |
| 2025-01-28 | $9.41 | $8.96 | $0.45 | 761,098.0 | -0.97% |
| 2025-01-27 | $9.77 | $8.99 | $0.775 | 1,957,163.0 | -3.73% |
| 2025-01-24 | $9.92 | $9.11 | $0.81 | 1,673,076.0 | +5.46% |
| 2025-01-23 | $9.21 | $8.82 | $0.39 | 828,577.0 | +0.44% |
| 2025-01-22 | $9.38 | $9.02 | $0.3516 | 693,264.0 | -1.62% |
| 2025-01-21 | $9.34 | $8.73 | $0.61 | 1,498,871.0 | +5.58% |
| 2025-01-17 | $9.06 | $8.70 | $0.3599 | 989,741.0 | -1.01% |
| 2025-01-16 | $8.99 | $8.69 | $0.2944 | 909,933.0 | +0.68% |
| 2025-01-15 | $9.23 | $8.69 | $0.5367 | 1,370,241.0 | +3.16% |
| 2025-01-14 | $9.04 | $8.38 | $0.655 | 1,550,768.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $13.39 | $8.74 | $4.65 | 32,520,310.0 | +21.93% |
| 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% |
1.55%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):