Holen Sie sich die Stockscreener-App
22.23
15.39%
2.965
Handel nachbörslich:
22.03
-0.205
-0.92%
Pagaya Technologies Ltd-Aktien (PGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-03 | $22.28 | $19.64 | $2.64 | 6,793,307.0 | +15.39% |
| 2026-07-31 | $19.60 | $17.51 | $2.09 | 7,198,021.0 | +9.24% |
| 2026-07-30 | $18.00 | $15.68 | $2.32 | 6,603,511.0 | +8.96% |
| 2026-07-29 | $16.93 | $16.07 | $0.87 | 3,608,279.0 | -2.53% |
| 2026-07-28 | $16.99 | $15.81 | $1.18 | 2,051,936.0 | -2.06% |
| 2026-07-27 | $17.43 | $16.59 | $0.84 | 1,946,992.0 | +6.73% |
| 2026-07-24 | $16.53 | $15.85 | $0.68 | 1,623,493.0 | -2.28% |
| 2026-07-23 | $16.82 | $15.88 | $0.945 | 1,608,608.0 | -3.56% |
| 2026-07-22 | $17.52 | $16.66 | $0.855 | 1,901,015.0 | -3.55% |
| 2026-07-21 | $17.57 | $16.97 | $0.60 | 1,851,001.0 | +2.28% |
| 2026-07-20 | $17.41 | $16.65 | $0.76 | 2,312,194.0 | -0.35% |
| 2026-07-17 | $17.59 | $16.62 | $0.975 | 2,988,939.0 | -1.94% |
| 2026-07-16 | $18.05 | $17.29 | $0.76 | 2,384,750.0 | -2.62% |
| 2026-07-15 | $18.94 | $17.59 | $1.36 | 2,137,610.0 | -1.70% |
| 2026-07-14 | $18.32 | $17.29 | $1.04 | 2,110,095.0 | +3.87% |
| 2026-07-13 | $18.29 | $17.28 | $1.00 | 2,048,106.0 | -2.22% |
| 2026-07-10 | $18.60 | $17.53 | $1.07 | 2,012,110.0 | +0.84% |
| 2026-07-09 | $18.21 | $16.85 | $1.36 | 4,059,009.0 | +4.21% |
| 2026-07-08 | $17.95 | $16.98 | $0.97 | 4,652,875.0 | -6.65% |
| 2026-07-07 | $19.19 | $18.07 | $1.12 | 3,405,794.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $22.28 | $19.64 | $2.64 | 13,580,699.0 | +15.39% |
| 2026-07 | $19.60 | $15.68 | $3.92 | 69,954,038.0 | +5.59% |
| 2026-06 | $18.67 | $13.75 | $4.92 | 92,741,829.0 | +20.70% |
| 2026-05 | $17.14 | $12.15 | $4.99 | 81,276,133.0 | +8.86% |
| 2026-04 | $15.57 | $11.10 | $4.47 | 65,311,169.0 | +19.23% |
| 2026-03 | $12.20 | $10.40 | $1.80 | 63,757,721.0 | +4.11% |
| 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% |
19.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):