117,430$
-1,19%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 118,60 | 118,68 | 116,73 | 117,43 | -1,19% | 288.944,00 |
| 15.10.2025 | 120,00 | 121,13 | 118,81 | 118,85 | -0,71% | 241.975,00 |
| 14.10.2025 | 116,25 | 120,45 | 115,18 | 119,70 | 2,44% | 399.565,00 |
| 13.10.2025 | 117,36 | 117,73 | 115,61 | 116,85 | -0,22% | 261.633,00 |
| 10.10.2025 | 116,15 | 118,49 | 114,63 | 117,11 | 2,22% | 467.721,00 |
| 09.10.2025 | 117,50 | 117,84 | 114,55 | 114,57 | -2,49% | 373.403,00 |
| 08.10.2025 | 117,72 | 118,42 | 116,70 | 117,50 | 0,80% | 311.937,00 |
| 07.10.2025 | 117,04 | 117,43 | 115,25 | 116,57 | -1,49% | 556.731,00 |
| 06.10.2025 | 123,16 | 123,16 | 116,29 | 118,33 | -3,93% | 535.848,00 |
| 02.10.2025 | 126,02 | 126,02 | 122,72 | 123,17 | -2,14% | 349.232,00 |
| 01.10.2025 | 123,89 | 125,99 | 123,71 | 125,86 | 1,60% | 374.244,00 |
| 30.09.2025 | 124,84 | 125,24 | 122,40 | 123,88 | -0,67% | 263.064,00 |
| 29.09.2025 | 123,56 | 125,14 | 121,62 | 124,71 | 0,54% | 214.054,00 |
| 26.09.2025 | 122,73 | 124,11 | 122,29 | 124,04 | 1,18% | 226.155,00 |
| 25.09.2025 | 122,71 | 122,89 | 121,50 | 122,59 | -0,59% | 214.605,00 |
| 24.09.2025 | 123,41 | 124,06 | 122,13 | 123,32 | 0,15% | 283.647,00 |
| 23.09.2025 | 121,66 | 124,24 | 121,66 | 123,13 | 1,09% | 286.155,00 |
| 22.09.2025 | 124,22 | 124,67 | 121,69 | 121,80 | -2,58% | 354.035,00 |
| 19.09.2025 | 126,16 | 127,20 | 123,82 | 125,02 | -1,66% | 660.478,00 |
| 18.09.2025 | 126,41 | 128,34 | 125,37 | 127,13 | 0,77% | 506.584,00 |
| 17.09.2025 | 125,18 | 130,02 | 124,43 | 126,16 | 1,73% | 590.380,00 |
| 16.09.2025 | 124,74 | 125,15 | 122,70 | 124,02 | -0,26% | 332.167,00 |
| 15.09.2025 | 124,72 | 125,31 | 123,71 | 124,34 | -0,14% | 344.697,00 |
| 12.09.2025 | 123,72 | 125,12 | 123,03 | 124,51 | 0,08% | 324.236,00 |
| 11.09.2025 | 121,43 | 127,56 | 121,06 | 124,41 | 3,38% | 748.295,00 |
| 10.09.2025 | 121,62 | 124,07 | 120,22 | 120,34 | -0,40% | 394.919,00 |
| 09.09.2025 | 120,15 | 120,92 | 118,05 | 120,82 | -0,19% | 423.802,00 |
| 08.09.2025 | 117,61 | 121,89 | 117,01 | 121,05 | 3,03% | 744.129,00 |
| 05.09.2025 | 116,15 | 119,60 | 115,86 | 117,49 | 1,92% | 681.799,00 |
| 04.09.2025 | 114,27 | 115,41 | 113,35 | 115,28 | 2,17% | 429.300,00 |
| 03.09.2025 | 109,96 | 112,90 | 109,23 | 112,83 | 3,20% | 466.868,00 |
| 02.09.2025 | 108,52 | 109,87 | 108,20 | 109,33 | -0,70% | 336.518,00 |
| 29.08.2025 | 109,00 | 110,58 | 107,74 | 110,10 | 1,14% | 316.328,00 |
| 28.08.2025 | 108,83 | 109,12 | 107,48 | 108,86 | 0,32% | 293.322,00 |
| 27.08.2025 | 109,33 | 109,45 | 108,14 | 108,51 | -0,49% | 265.705,00 |
| 26.08.2025 | 109,70 | 110,37 | 108,92 | 109,04 | -0,46% | 434.429,00 |
| 25.08.2025 | 109,51 | 110,00 | 108,41 | 109,54 | -0,16% | 238.279,00 |
| 22.08.2025 | 103,83 | 110,40 | 103,83 | 109,72 | 6,12% | 561.362,00 |
| 21.08.2025 | 104,80 | 104,80 | 103,12 | 103,39 | -1,80% | 444.240,00 |
| 20.08.2025 | 106,76 | 106,99 | 104,96 | 105,29 | -1,57% | 304.204,00 |
| 19.08.2025 | 105,56 | 107,06 | 105,56 | 106,97 | 1,38% | 303.463,00 |
| 18.08.2025 | 108,27 | 108,78 | 105,10 | 105,51 | -1,40% | 371.191,00 |
| 15.08.2025 | 108,35 | 108,97 | 106,46 | 107,01 | -1,29% | 422.182,00 |
| 14.08.2025 | 107,18 | 108,76 | 106,29 | 108,41 | 0,07% | 580.937,00 |
| 13.08.2025 | 102,96 | 108,55 | 102,95 | 108,33 | 5,47% | 816.107,00 |
| 12.08.2025 | 100,34 | 103,14 | 100,08 | 102,71 | 3,06% | 281.665,00 |
| 11.08.2025 | 98,46 | 99,68 | 98,09 | 99,66 | 1,57% | 241.131,00 |
| 08.08.2025 | 98,29 | 98,98 | 97,68 | 98,12 | -0,06% | 229.194,00 |
| 07.08.2025 | 99,68 | 100,22 | 98,01 | 98,18 | -0,65% | 286.404,00 |
| 06.08.2025 | 98,78 | 99,69 | 98,47 | 98,82 | -0,42% | 211.049,00 |
| 05.08.2025 | 97,45 | 99,65 | 97,45 | 99,24 | 1,65% | 336.837,00 |
| 04.08.2025 | 96,49 | 97,71 | 95,82 | 97,63 | 1,86% | 403.223,00 |
| 01.08.2025 | 93,85 | 98,14 | 93,75 | 95,85 | 2,91% | 526.235,00 |
| 31.07.2025 | 93,49 | 94,12 | 92,95 | 93,14 | -0,98% | 344.215,00 |
| 30.07.2025 | 94,16 | 96,10 | 93,25 | 94,06 | -0,96% | 565.624,00 |
| 29.07.2025 | 94,01 | 95,18 | 93,82 | 94,97 | 1,67% | 309.252,00 |
| 28.07.2025 | 93,96 | 94,97 | 93,12 | 93,41 | -0,70% | 401.489,00 |
| 25.07.2025 | 93,49 | 94,09 | 91,78 | 94,07 | 0,87% | 460.007,00 |
| 24.07.2025 | 96,79 | 97,75 | 93,20 | 93,26 | -3,42% | 559.820,00 |
| 23.07.2025 | 98,50 | 100,63 | 96,12 | 96,56 | -7,38% | 1.211.267,00 |
| 22.07.2025 | 102,17 | 105,00 | 102,17 | 104,25 | 2,27% | 521.335,00 |
| 21.07.2025 | 101,92 | 102,86 | 101,59 | 101,94 | 1,08% | 366.601,00 |
| 18.07.2025 | 101,14 | 101,96 | 100,29 | 100,85 | -0,09% | 221.251,00 |
| 17.07.2025 | 98,97 | 100,95 | 98,97 | 100,94 | 1,42% | 266.549,00 |
| 16.07.2025 | 99,34 | 99,79 | 97,67 | 99,53 | 0,98% | 383.321,00 |
| 15.07.2025 | 100,68 | 100,88 | 98,54 | 98,56 | -2,34% | 492.787,00 |
| 14.07.2025 | 100,54 | 101,01 | 99,28 | 100,92 | 0,86% | 370.314,00 |
| 11.07.2025 | 100,21 | 100,84 | 99,65 | 100,06 | -1,18% | 280.207,00 |
| 10.07.2025 | 101,64 | 102,28 | 100,65 | 101,25 | -1,02% | 594.632,00 |
| 09.07.2025 | 100,99 | 102,35 | 100,76 | 102,29 | 1,71% | 581.835,00 |
| 08.07.2025 | 100,13 | 102,41 | 100,09 | 100,57 | 0,44% | 395.056,00 |
| 07.07.2025 | 101,70 | 102,85 | 100,06 | 100,13 | -2,23% | 393.532,00 |
| 03.07.2025 | 102,42 | 103,65 | 101,95 | 102,41 | -0,29% | 147.410,00 |
| 02.07.2025 | 101,33 | 103,76 | 100,91 | 102,71 | 1,22% | 475.982,00 |
| 01.07.2025 | 97,04 | 102,08 | 97,04 | 101,47 | 1,84% | 386.881,00 |
| 30.06.2025 | 99,57 | 100,28 | 98,34 | 99,64 | 0,50% | 272.674,00 |
| 27.06.2025 | 100,10 | 100,34 | 99,14 | 99,14 | -0,72% | 1.259.324,00 |
| 26.06.2025 | 97,81 | 99,91 | 97,79 | 99,86 | 2,37% | 195.364,00 |
| 25.06.2025 | 98,49 | 98,68 | 97,49 | 97,55 | -1,17% | 191.673,00 |
| 24.06.2025 | 97,43 | 99,07 | 96,82 | 98,70 | 1,75% | 218.062,00 |
| 23.06.2025 | 95,19 | 97,12 | 93,94 | 97,00 | 1,68% | 268.241,00 |
| 20.06.2025 | 95,25 | 95,87 | 94,53 | 95,40 | 0,78% | 334.003,00 |
| 18.06.2025 | 92,94 | 95,64 | 92,94 | 94,66 | 1,94% | 268.171,00 |
| 17.06.2025 | 94,76 | 94,80 | 92,52 | 92,86 | -2,67% | 437.262,00 |
| 16.06.2025 | 96,74 | 97,83 | 95,06 | 95,41 | -0,49% | 301.853,00 |
| 13.06.2025 | 97,39 | 97,42 | 95,60 | 95,88 | -2,68% | 216.819,00 |
| 12.06.2025 | 96,45 | 98,74 | 96,35 | 98,52 | 1,25% | 352.844,00 |
| 11.06.2025 | 97,24 | 99,54 | 97,00 | 97,30 | 0,36% | 524.418,00 |
| 10.06.2025 | 96,64 | 97,89 | 96,64 | 96,95 | 1,01% | 346.704,00 |
| 09.06.2025 | 96,08 | 96,86 | 95,62 | 95,98 | 0,30% | 203.926,00 |
| 06.06.2025 | 95,93 | 96,09 | 95,10 | 95,69 | 0,74% | 221.338,00 |
| 05.06.2025 | 93,97 | 96,38 | 93,97 | 94,99 | 0,04% | 247.887,00 |
| 04.06.2025 | 95,55 | 96,23 | 94,57 | 94,95 | -0,37% | 187.763,00 |
| 03.06.2025 | 93,32 | 96,03 | 93,24 | 95,30 | 1,71% | 237.672,00 |
| 02.06.2025 | 95,41 | 95,51 | 93,37 | 93,70 | -2,40% | 240.907,00 |
| 30.05.2025 | 96,42 | 97,14 | 95,90 | 96,00 | -0,70% | 257.557,00 |
| 29.05.2025 | 96,71 | 97,48 | 95,94 | 96,68 | 0,76% | 172.155,00 |
| 28.05.2025 | 96,80 | 97,20 | 95,70 | 95,95 | -0,87% | 220.044,00 |
| 27.05.2025 | 95,41 | 97,25 | 94,89 | 96,79 | 2,20% | 335.059,00 |
| 23.05.2025 | 93,79 | 95,33 | 93,79 | 94,71 | -0,67% | 399.496,00 |