9.96
3.21%
0.31
시간 외 거래:
10.07
0.11
+1.10%
Pagaya Technologies Ltd 주식 (PGY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-27 | $10.46 | $9.81 | $0.648 | 7,592,293.0 | +3.21% |
2024-09-26 | $10.47 | $9.25 | $1.22 | 13,951,885.0 | -22.49% |
2024-09-25 | $12.62 | $11.85 | $0.77 | 652,526.0 | +4.01% |
2024-09-24 | $12.20 | $11.82 | $0.38 | 646,188.0 | +0.17% |
2024-09-23 | $12.40 | $11.79 | $0.615 | 811,344.0 | -3.08% |
2024-09-20 | $12.52 | $12.11 | $0.41 | 1,716,927.0 | -1.75% |
2024-09-19 | $13.02 | $12.46 | $0.56 | 1,150,946.0 | +1.13% |
2024-09-18 | $13.20 | $12.34 | $0.86 | 1,370,677.0 | -3.12% |
2024-09-17 | $13.18 | $12.54 | $0.645 | 1,072,029.0 | -0.93% |
2024-09-16 | $13.47 | $12.13 | $1.34 | 1,108,141.0 | +3.03% |
2024-09-13 | $12.62 | $12.15 | $0.47 | 750,430.0 | +3.21% |
2024-09-12 | $12.70 | $12.11 | $0.59 | 699,731.0 | -2.01% |
2024-09-11 | $12.43 | $11.72 | $0.71 | 669,575.0 | +4.37% |
2024-09-10 | $12.16 | $11.65 | $0.51 | 779,390.0 | -1.08% |
2024-09-09 | $12.66 | $12.00 | $0.66 | 1,281,093.0 | -2.12% |
2024-09-06 | $12.89 | $12.07 | $0.815 | 964,096.0 | -2.31% |
2024-09-05 | $13.40 | $12.48 | $0.92 | 1,302,782.0 | +0.48% |
2024-09-04 | $14.08 | $12.47 | $1.61 | 1,319,220.0 | -9.48% |
2024-09-03 | $14.96 | $13.65 | $1.31 | 1,289,904.0 | -8.23% |
2024-08-30 | $15.25 | $14.51 | $0.74 | 2,731,712.0 | +2.80% |
2024-08-29 | $14.69 | $13.30 | $1.39 | 1,673,349.0 | +12.17% |
2024-08-28 | $13.83 | $12.83 | $1.00 | 682,346.0 | -4.11% |
Pagaya Technologies Ltd 주식 (PGY) 연도별 가격 이력
이 심층 분석에서는 Pagaya Technologies Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PGY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pagaya Technologies Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $14.96 | $9.25 | $5.71 | 46,721,470.0 | -33.86% |
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 주식 (PGY) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
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% |
Pagaya Technologies Ltd 주식 (PGY) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $16.56 | $6.84 | $9.72 | 9,475,657.6 | +24.00% |
2022-11 | $18.36 | $11.52 | $6.84 | 2,168,499.0 | -28.06% |
2022-10 | $23.40 | $13.80 | $9.60 | 2,912,791.2 | -23.20% |
2022-09 | $153.4 | $20.76 | $132.6 | 3,943,398.3 | -84.83% |
2022-08 | $318.0 | $135.8 | $182.2 | 1,101,852.5 | +0.00% |
자본화:
|
볼륨(24시간):