112,100$
0,39%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 111,98 | 113,64 | 110,92 | 112,10 | 0,39% | 369.802,00 |
| 28.01.2025 | 113,23 | 113,81 | 111,27 | 111,67 | -1,75% | 507.510,00 |
| 27.01.2025 | 109,31 | 113,90 | 109,31 | 113,66 | 3,93% | 410.305,00 |
| 24.01.2025 | 109,16 | 110,22 | 108,40 | 109,36 | 0,11% | 202.606,00 |
| 23.01.2025 | 109,18 | 109,48 | 107,56 | 109,24 | -0,38% | 260.312,00 |
| 22.01.2025 | 109,03 | 110,31 | 108,60 | 109,66 | 0,83% | 321.713,00 |
| 21.01.2025 | 108,84 | 109,20 | 108,31 | 108,76 | 1,06% | 216.785,00 |
| 17.01.2025 | 107,94 | 108,71 | 107,11 | 107,62 | 0,91% | 186.653,00 |
| 16.01.2025 | 104,00 | 107,35 | 103,51 | 106,65 | 2,77% | 350.504,00 |
| 15.01.2025 | 103,91 | 105,50 | 103,00 | 103,78 | 2,34% | 210.933,00 |
| 14.01.2025 | 99,63 | 101,56 | 98,47 | 101,41 | 3,84% | 285.545,00 |
| 13.01.2025 | 95,32 | 97,78 | 95,30 | 97,66 | 1,50% | 237.679,00 |
| 10.01.2025 | 97,50 | 97,64 | 95,83 | 96,22 | -3,32% | 296.746,00 |
| 08.01.2025 | 99,87 | 100,01 | 98,50 | 99,52 | -0,61% | 233.690,00 |
| 07.01.2025 | 99,86 | 100,98 | 99,36 | 100,13 | 0,27% | 362.224,00 |
| 06.01.2025 | 101,07 | 101,07 | 99,73 | 99,86 | -0,88% | 213.951,00 |
| 03.01.2025 | 100,14 | 101,06 | 99,85 | 100,75 | 0,91% | 186.839,00 |
| 02.01.2025 | 101,96 | 103,01 | 97,08 | 99,84 | -2,25% | 547.361,00 |
| 31.12.2024 | 102,35 | 102,57 | 101,40 | 102,14 | 0,75% | 156.989,00 |
| 30.12.2024 | 100,70 | 102,04 | 99,84 | 101,38 | -0,68% | 135.550,00 |
| 27.12.2024 | 101,82 | 102,74 | 100,96 | 102,07 | -0,87% | 230.703,00 |
| 26.12.2024 | 101,60 | 103,74 | 101,60 | 102,97 | 0,77% | 242.093,00 |
| 24.12.2024 | 101,06 | 102,57 | 101,06 | 102,18 | 1,16% | 183.035,00 |
| 23.12.2024 | 100,62 | 101,68 | 100,10 | 101,01 | -0,64% | 316.484,00 |
| 20.12.2024 | 98,75 | 102,69 | 98,75 | 101,66 | 1,56% | 560.333,00 |
| 19.12.2024 | 100,05 | 101,44 | 99,28 | 100,10 | 0,50% | 424.960,00 |
| 18.12.2024 | 104,21 | 107,20 | 99,14 | 99,60 | -3,94% | 392.573,00 |
| 17.12.2024 | 104,62 | 105,19 | 103,42 | 103,69 | -1,28% | 203.593,00 |
| 16.12.2024 | 104,48 | 106,30 | 104,11 | 105,03 | 0,56% | 181.412,00 |
| 13.12.2024 | 104,88 | 105,25 | 103,67 | 104,45 | -0,59% | 160.384,00 |
| 12.12.2024 | 106,41 | 107,01 | 104,97 | 105,07 | -0,65% | 149.827,00 |
| 11.12.2024 | 103,83 | 106,11 | 103,83 | 105,76 | 1,67% | 258.448,00 |
| 10.12.2024 | 104,26 | 105,54 | 103,02 | 104,02 | -1,21% | 224.894,00 |
| 09.12.2024 | 106,64 | 107,84 | 104,69 | 105,29 | -1,66% | 279.657,00 |
| 06.12.2024 | 106,91 | 107,65 | 106,11 | 107,07 | 1,18% | 165.676,00 |
| 05.12.2024 | 105,67 | 106,71 | 105,05 | 105,82 | 0,17% | 147.179,00 |
| 04.12.2024 | 105,85 | 106,20 | 104,01 | 105,64 | -0,48% | 174.184,00 |
| 03.12.2024 | 106,52 | 106,95 | 105,44 | 106,15 | -0,52% | 144.162,00 |
| 02.12.2024 | 107,14 | 107,65 | 105,74 | 106,70 | -0,40% | 161.123,00 |
| 29.11.2024 | 108,18 | 108,48 | 106,77 | 107,13 | 0,24% | 107.146,00 |
| 27.11.2024 | 107,15 | 108,30 | 106,54 | 106,87 | 0,48% | 202.835,00 |
| 26.11.2024 | 106,64 | 106,64 | 105,00 | 106,36 | -1,33% | 210.519,00 |
| 25.11.2024 | 106,33 | 108,96 | 106,33 | 107,79 | 2,05% | 633.100,00 |
| 22.11.2024 | 103,93 | 105,87 | 103,57 | 105,62 | 2,82% | 166.454,00 |
| 20.11.2024 | 104,92 | 104,92 | 101,83 | 102,72 | -2,05% | 233.339,00 |
| 19.11.2024 | 101,91 | 105,11 | 101,66 | 104,87 | 2,33% | 217.703,00 |
| 18.11.2024 | 102,39 | 102,82 | 101,30 | 102,48 | 0,01% | 169.830,00 |
| 15.11.2024 | 101,45 | 102,91 | 100,02 | 102,47 | 1,21% | 282.428,00 |
| 14.11.2024 | 102,76 | 103,07 | 100,74 | 101,24 | -1,45% | 275.027,00 |
| 13.11.2024 | 105,35 | 105,40 | 101,51 | 102,73 | -1,98% | 343.918,00 |
| 12.11.2024 | 106,04 | 107,17 | 104,37 | 104,80 | -1,23% | 283.157,00 |
| 11.11.2024 | 106,02 | 106,70 | 105,02 | 106,10 | 0,79% | 203.374,00 |
| 08.11.2024 | 104,07 | 105,97 | 103,45 | 105,27 | 1,58% | 281.503,00 |
| 07.11.2024 | 101,77 | 104,07 | 100,96 | 103,63 | 1,83% | 545.299,00 |
| 06.11.2024 | 104,16 | 104,75 | 97,17 | 101,77 | -0,58% | 571.921,00 |
| 05.11.2024 | 99,91 | 102,63 | 99,91 | 102,36 | 1,79% | 179.138,00 |
| 04.11.2024 | 99,07 | 102,03 | 99,07 | 100,56 | 1,18% | 204.565,00 |
| 01.11.2024 | 99,71 | 102,19 | 99,24 | 99,39 | -0,29% | 269.528,00 |
| 31.10.2024 | 100,49 | 100,83 | 99,52 | 99,68 | -1,01% | 262.819,00 |
| 30.10.2024 | 101,88 | 104,12 | 100,66 | 100,70 | -1,70% | 251.864,00 |
| 29.10.2024 | 100,93 | 102,50 | 100,93 | 102,44 | 0,11% | 232.624,00 |
| 28.10.2024 | 101,74 | 103,10 | 101,51 | 102,33 | 1,44% | 195.317,00 |
| 25.10.2024 | 102,59 | 102,59 | 99,92 | 100,88 | -0,20% | 295.569,00 |
| 24.10.2024 | 100,44 | 101,84 | 99,52 | 101,08 | 1,06% | 297.663,00 |
| 23.10.2024 | 100,53 | 104,63 | 98,75 | 100,02 | -3,49% | 750.364,00 |
| 22.10.2024 | 104,55 | 104,69 | 103,41 | 103,64 | -1,24% | 359.168,00 |
| 21.10.2024 | 109,16 | 109,16 | 104,74 | 104,94 | -4,01% | 360.389,00 |
| 18.10.2024 | 111,08 | 111,08 | 108,88 | 109,32 | -1,31% | 238.120,00 |
| 17.10.2024 | 110,71 | 111,18 | 109,70 | 110,77 | -0,11% | 132.043,00 |
| 16.10.2024 | 109,60 | 111,23 | 109,41 | 110,89 | 1,78% | 143.517,00 |
| 15.10.2024 | 108,43 | 110,17 | 108,03 | 108,95 | 0,73% | 169.082,00 |
| 14.10.2024 | 106,30 | 108,20 | 105,95 | 108,16 | 1,78% | 193.202,00 |
| 11.10.2024 | 106,41 | 107,57 | 105,13 | 106,27 | 0,08% | 236.121,00 |
| 10.10.2024 | 105,36 | 106,37 | 104,99 | 106,18 | -0,08% | 233.712,00 |
| 09.10.2024 | 107,39 | 108,31 | 106,20 | 106,27 | -0,65% | 238.026,00 |
| 08.10.2024 | 107,70 | 108,08 | 106,67 | 106,97 | 0,81% | 223.384,00 |
| 07.10.2024 | 106,07 | 106,66 | 105,22 | 106,11 | -0,52% | 264.212,00 |
| 04.10.2024 | 111,83 | 111,83 | 106,44 | 106,66 | -3,39% | 426.022,00 |
| 03.10.2024 | 110,26 | 111,10 | 109,15 | 110,40 | -0,83% | 169.429,00 |
| 02.10.2024 | 111,08 | 111,86 | 110,12 | 111,32 | -0,73% | 181.976,00 |
| 01.10.2024 | 114,49 | 114,49 | 111,55 | 112,14 | -1,61% | 269.138,00 |
| 30.09.2024 | 112,90 | 115,07 | 112,61 | 113,97 | 0,15% | 229.791,00 |
| 27.09.2024 | 112,96 | 115,35 | 112,35 | 113,80 | 1,38% | 244.562,00 |
| 26.09.2024 | 113,02 | 113,69 | 112,23 | 112,25 | -0,59% | 249.397,00 |
| 25.09.2024 | 111,60 | 114,48 | 110,76 | 112,92 | 1,09% | 229.933,00 |
| 24.09.2024 | 112,09 | 112,81 | 110,84 | 111,70 | -0,63% | 227.852,00 |
| 23.09.2024 | 112,24 | 113,38 | 111,87 | 112,41 | 0,55% | 251.216,00 |
| 20.09.2024 | 113,71 | 115,19 | 111,55 | 111,80 | -1,63% | 631.873,00 |
| 19.09.2024 | 118,10 | 118,10 | 113,65 | 113,65 | -2,17% | 369.742,00 |
| 18.09.2024 | 116,26 | 119,13 | 114,86 | 116,17 | -0,33% | 327.020,00 |
| 17.09.2024 | 116,86 | 117,65 | 116,12 | 116,56 | -0,02% | 228.153,00 |
| 16.09.2024 | 116,00 | 117,67 | 115,80 | 116,58 | 1,16% | 387.211,00 |
| 13.09.2024 | 112,38 | 115,65 | 112,10 | 115,24 | 3,67% | 424.161,00 |
| 12.09.2024 | 108,10 | 111,43 | 107,68 | 111,16 | 3,62% | 320.058,00 |
| 11.09.2024 | 106,44 | 107,60 | 104,20 | 107,28 | -0,22% | 222.188,00 |
| 10.09.2024 | 107,53 | 109,03 | 106,55 | 107,52 | 0,09% | 256.760,00 |
| 09.09.2024 | 106,22 | 108,49 | 105,29 | 107,42 | 0,74% | 398.709,00 |
| 06.09.2024 | 108,04 | 109,14 | 106,32 | 106,63 | -1,40% | 272.701,00 |
| 05.09.2024 | 108,37 | 109,34 | 107,08 | 108,14 | 0,72% | 299.910,00 |
| 04.09.2024 | 105,94 | 108,28 | 105,86 | 107,37 | 1,32% | 196.630,00 |