110,100$
1,14%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 108,32 | 110,58 | 107,74 | 110,10 | 1,14% | 316.323,00 |
| 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 |
| 22.05.2025 | 95,91 | 95,91 | 93,74 | 95,35 | -0,88% | 646.734,00 |
| 21.05.2025 | 103,34 | 103,34 | 95,74 | 96,20 | -4,88% | 349.198,00 |
| 20.05.2025 | 100,08 | 101,49 | 99,80 | 101,14 | 0,62% | 218.437,00 |
| 19.05.2025 | 99,66 | 100,90 | 99,25 | 100,52 | -1,23% | 232.149,00 |
| 16.05.2025 | 101,05 | 103,50 | 100,49 | 101,77 | 1,00% | 306.892,00 |
| 15.05.2025 | 98,32 | 101,01 | 98,32 | 100,76 | 2,00% | 296.612,00 |
| 14.05.2025 | 99,17 | 99,89 | 98,70 | 98,78 | -0,81% | 266.327,00 |
| 13.05.2025 | 99,87 | 100,20 | 98,61 | 99,59 | 0,56% | 324.266,00 |
| 12.05.2025 | 98,89 | 99,66 | 98,41 | 99,04 | 1,47% | 237.953,00 |
| 09.05.2025 | 98,28 | 99,24 | 97,56 | 97,61 | -0,78% | 230.367,00 |
| 08.05.2025 | 98,49 | 100,00 | 98,02 | 98,38 | 0,72% | 178.771,00 |
| 07.05.2025 | 96,48 | 98,52 | 96,17 | 97,68 | 1,94% | 281.207,00 |
| 06.05.2025 | 96,41 | 97,10 | 95,31 | 95,82 | -1,85% | 263.683,00 |
| 05.05.2025 | 97,13 | 98,54 | 96,49 | 97,63 | -0,49% | 243.618,00 |
| 02.05.2025 | 97,87 | 98,93 | 97,44 | 98,11 | 1,13% | 224.243,00 |
| 01.05.2025 | 97,04 | 99,17 | 96,32 | 97,01 | -0,44% | 325.957,00 |
| 30.04.2025 | 95,20 | 97,84 | 93,89 | 97,44 | 1,50% | 321.686,00 |
| 29.04.2025 | 94,89 | 97,03 | 94,50 | 96,00 | 1,29% | 267.185,00 |
| 28.04.2025 | 94,09 | 95,32 | 93,47 | 94,78 | 1,26% | 312.105,00 |
| 25.04.2025 | 94,86 | 94,86 | 92,65 | 93,60 | -1,59% | 312.220,00 |
| 24.04.2025 | 94,48 | 96,05 | 93,09 | 95,11 | 1,46% | 349.894,00 |
| 23.04.2025 | 95,99 | 100,92 | 92,78 | 93,74 | -2,76% | 892.246,00 |
| 22.04.2025 | 95,40 | 97,65 | 94,87 | 96,40 | 2,31% | 645.938,00 |
| 21.04.2025 | 95,35 | 95,97 | 93,46 | 94,22 | -2,93% | 345.366,00 |
| 17.04.2025 | 95,52 | 97,27 | 95,25 | 97,06 | 1,56% | 345.481,00 |
| 16.04.2025 | 96,49 | 96,80 | 94,12 | 95,57 | -0,91% | 394.512,00 |
| 15.04.2025 | 97,61 | 99,02 | 96,24 | 96,45 | -0,93% | 261.199,00 |
| 14.04.2025 | 93,96 | 98,29 | 93,82 | 97,36 | 4,34% | 579.929,00 |
| 11.04.2025 | 88,72 | 93,55 | 85,74 | 93,31 | 4,51% | 730.764,00 |
| 10.04.2025 | 92,11 | 93,29 | 87,60 | 89,28 | -5,50% | 537.694,00 |
| 09.04.2025 | 91,25 | 96,39 | 86,79 | 94,48 | 2,24% | 844.569,00 |
| 08.04.2025 | 99,89 | 101,54 | 91,48 | 92,41 | -3,66% | 775.692,00 |