102,720$
-2,05%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2024 | 107,69 | 108,42 | 105,49 | 105,97 | -1,88% | 270.783,00 |
| 30.08.2024 | 105,13 | 108,36 | 104,19 | 108,00 | 2,61% | 376.505,00 |
| 29.08.2024 | 103,44 | 105,66 | 103,44 | 105,25 | 2,24% | 309.899,00 |
| 28.08.2024 | 102,79 | 103,57 | 102,50 | 102,94 | -0,19% | 172.647,00 |
| 27.08.2024 | 102,43 | 103,45 | 101,90 | 103,14 | 0,10% | 235.164,00 |
| 26.08.2024 | 103,08 | 103,60 | 102,34 | 103,04 | 0,63% | 286.603,00 |
| 23.08.2024 | 100,26 | 102,50 | 100,12 | 102,39 | 2,89% | 209.956,00 |
| 22.08.2024 | 99,34 | 100,61 | 99,00 | 99,51 | 0,05% | 163.012,00 |
| 21.08.2024 | 98,83 | 100,07 | 98,00 | 99,46 | 0,81% | 217.467,00 |
| 20.08.2024 | 99,19 | 99,19 | 97,72 | 98,66 | -0,42% | 133.343,00 |
| 19.08.2024 | 98,22 | 99,53 | 97,42 | 99,08 | 1,36% | 138.818,00 |
| 16.08.2024 | 98,11 | 99,77 | 97,58 | 97,75 | -0,30% | 191.317,00 |
| 15.08.2024 | 100,93 | 100,93 | 97,90 | 98,04 | -1,49% | 252.357,00 |
| 14.08.2024 | 98,64 | 99,56 | 97,24 | 99,52 | 1,70% | 216.682,00 |
| 13.08.2024 | 96,34 | 98,08 | 95,44 | 97,86 | 2,46% | 251.360,00 |
| 12.08.2024 | 97,27 | 97,42 | 94,95 | 95,51 | -1,62% | 190.768,00 |
| 09.08.2024 | 95,92 | 97,44 | 95,50 | 97,08 | 1,34% | 148.540,00 |
| 08.08.2024 | 94,96 | 96,79 | 94,40 | 95,80 | 2,24% | 240.636,00 |
| 07.08.2024 | 96,43 | 96,72 | 93,19 | 93,70 | -1,46% | 221.405,00 |
| 06.08.2024 | 94,88 | 96,66 | 94,21 | 95,09 | -0,02% | 229.684,00 |
| 05.08.2024 | 93,58 | 96,79 | 92,04 | 95,11 | -2,94% | 464.325,00 |
| 02.08.2024 | 92,71 | 99,04 | 92,49 | 97,99 | 2,80% | 717.270,00 |
| 01.08.2024 | 97,95 | 98,16 | 94,85 | 95,32 | -2,85% | 314.523,00 |
| 31.07.2024 | 99,17 | 100,58 | 97,96 | 98,12 | -0,27% | 206.370,00 |
| 30.07.2024 | 99,59 | 100,58 | 97,50 | 98,39 | -0,70% | 174.801,00 |
| 29.07.2024 | 100,32 | 100,43 | 98,89 | 99,08 | -0,83% | 205.479,00 |
| 26.07.2024 | 101,24 | 101,72 | 99,35 | 99,91 | 0,61% | 257.400,00 |
| 25.07.2024 | 97,31 | 101,91 | 96,70 | 99,30 | 2,83% | 397.071,00 |
| 24.07.2024 | 99,34 | 102,00 | 96,01 | 96,57 | -3,81% | 462.041,00 |
| 23.07.2024 | 99,47 | 101,25 | 99,15 | 100,40 | 1,19% | 528.900,00 |
| 22.07.2024 | 99,99 | 100,77 | 97,59 | 99,22 | -1,85% | 494.449,00 |
| 19.07.2024 | 101,62 | 102,36 | 100,95 | 101,09 | -0,70% | 194.709,00 |
| 18.07.2024 | 102,04 | 105,94 | 101,16 | 101,80 | -0,66% | 355.193,00 |
| 17.07.2024 | 102,20 | 104,85 | 102,13 | 102,48 | -0,76% | 537.536,00 |
| 16.07.2024 | 102,27 | 103,72 | 101,25 | 103,26 | 2,48% | 441.150,00 |
| 15.07.2024 | 100,78 | 102,57 | 100,44 | 100,76 | 0,64% | 447.916,00 |
| 12.07.2024 | 98,98 | 100,93 | 98,61 | 100,12 | 1,69% | 295.702,00 |
| 11.07.2024 | 95,10 | 98,87 | 94,08 | 98,46 | 6,26% | 310.204,00 |
| 10.07.2024 | 92,28 | 92,71 | 91,05 | 92,66 | 1,85% | 153.265,00 |
| 09.07.2024 | 91,40 | 92,56 | 90,26 | 90,98 | -0,99% | 192.082,00 |
| 08.07.2024 | 93,34 | 93,69 | 91,77 | 91,89 | -0,67% | 156.899,00 |
| 05.07.2024 | 93,45 | 94,11 | 92,10 | 92,51 | -1,51% | 118.977,00 |
| 03.07.2024 | 93,25 | 94,55 | 92,55 | 93,93 | 1,05% | 69.924,00 |
| 02.07.2024 | 92,60 | 93,30 | 92,40 | 92,95 | 0,70% | 165.786,00 |