87,400$
2,94%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 85,96 | 87,95 | 85,16 | 87,40 | 2,94% | 556.325,00 |
| 30.03.2026 | 86,23 | 86,55 | 84,55 | 84,90 | -0,67% | 652.347,00 |
| 27.03.2026 | 82,67 | 87,19 | 82,65 | 85,47 | -1,12% | 472.513,00 |
| 26.03.2026 | 85,40 | 87,13 | 85,40 | 86,44 | 0,01% | 395.775,00 |
| 25.03.2026 | 85,21 | 86,45 | 84,28 | 86,43 | 2,53% | 563.390,00 |
| 24.03.2026 | 84,74 | 85,00 | 83,31 | 84,30 | -1,40% | 671.837,00 |
| 23.03.2026 | 85,53 | 87,86 | 85,50 | 85,50 | 1,24% | 537.323,00 |
| 20.03.2026 | 86,87 | 87,61 | 83,56 | 84,45 | -4,07% | 706.133,00 |
| 19.03.2026 | 86,26 | 88,65 | 86,20 | 88,03 | 0,94% | 460.795,00 |
| 18.03.2026 | 86,20 | 88,37 | 85,81 | 87,21 | -0,16% | 491.170,00 |
| 17.03.2026 | 87,10 | 88,31 | 86,69 | 87,35 | 1,01% | 643.984,00 |
| 16.03.2026 | 85,90 | 88,24 | 85,56 | 86,48 | 2,78% | 732.049,00 |
| 13.03.2026 | 85,98 | 86,09 | 83,66 | 84,14 | -0,56% | 542.235,00 |
| 12.03.2026 | 87,12 | 88,04 | 84,23 | 84,61 | -3,47% | 731.674,00 |
| 11.03.2026 | 89,25 | 89,33 | 85,40 | 87,65 | -2,17% | 751.262,00 |
| 10.03.2026 | 87,50 | 90,50 | 86,58 | 89,59 | 2,97% | 932.807,00 |
| 09.03.2026 | 84,72 | 87,12 | 84,15 | 87,01 | 0,94% | 1.044.356,00 |
| 06.03.2026 | 88,15 | 88,15 | 84,67 | 86,20 | -2,63% | 1.241.599,00 |
| 05.03.2026 | 90,15 | 91,47 | 87,82 | 88,53 | -2,36% | 835.715,00 |
| 04.03.2026 | 89,90 | 91,72 | 89,38 | 90,67 | 1,01% | 640.866,00 |
| 03.03.2026 | 87,85 | 90,22 | 86,68 | 89,76 | -0,69% | 571.412,00 |
| 02.03.2026 | 88,51 | 91,34 | 88,51 | 90,38 | -1,69% | 847.657,00 |
| 27.02.2026 | 93,86 | 93,86 | 91,55 | 91,93 | -1,08% | 1.172.786,00 |
| 26.02.2026 | 93,06 | 93,97 | 92,09 | 92,93 | 0,20% | 783.233,00 |
| 25.02.2026 | 91,07 | 93,08 | 90,06 | 92,74 | 1,69% | 765.599,00 |
| 24.02.2026 | 90,32 | 91,63 | 89,50 | 91,20 | -1,12% | 891.210,00 |
| 20.02.2026 | 93,99 | 94,70 | 92,19 | 92,23 | -2,23% | 793.125,00 |
| 19.02.2026 | 95,67 | 96,37 | 93,08 | 94,33 | -1,80% | 661.414,00 |
| 18.02.2026 | 93,63 | 96,89 | 93,32 | 96,06 | 2,32% | 904.730,00 |
| 17.02.2026 | 93,50 | 94,44 | 92,41 | 93,88 | 2,03% | 1.245.981,00 |
| 13.02.2026 | 91,34 | 94,04 | 90,54 | 92,01 | 0,57% | 817.967,00 |
| 12.02.2026 | 93,40 | 93,40 | 88,39 | 91,49 | 1,21% | 1.662.007,00 |
| 11.02.2026 | 93,92 | 94,96 | 89,67 | 90,40 | -4,29% | 1.134.696,00 |
| 10.02.2026 | 95,50 | 97,51 | 93,51 | 94,45 | -0,38% | 1.119.422,00 |
| 09.02.2026 | 95,88 | 96,66 | 93,75 | 94,81 | -0,83% | 751.495,00 |
| 06.02.2026 | 98,00 | 99,92 | 94,98 | 95,60 | -1,97% | 988.458,00 |
| 05.02.2026 | 96,08 | 98,00 | 93,64 | 97,52 | 1,50% | 1.054.664,00 |
| 04.02.2026 | 93,78 | 96,41 | 91,96 | 96,08 | 3,15% | 1.518.334,00 |
| 03.02.2026 | 93,55 | 93,93 | 88,74 | 93,15 | 0,09% | 2.663.846,00 |
| 02.02.2026 | 99,10 | 99,10 | 90,91 | 93,07 | -6,86% | 3.254.092,00 |
| 30.01.2026 | 112,00 | 112,00 | 93,50 | 99,92 | -33,25% | 5.221.034,00 |
| 29.01.2026 | 148,26 | 150,01 | 146,50 | 149,70 | 1,85% | 667.505,00 |
| 28.01.2026 | 148,32 | 150,78 | 146,93 | 146,98 | -1,66% | 876.054,00 |
| 27.01.2026 | 150,81 | 152,11 | 146,00 | 149,46 | -1,65% | 660.216,00 |
| 26.01.2026 | 149,93 | 153,16 | 149,18 | 151,96 | 0,19% | 360.208,00 |
| 22.01.2026 | 153,00 | 154,06 | 151,40 | 151,67 | -0,41% | 267.803,00 |
| 21.01.2026 | 149,44 | 152,62 | 147,98 | 152,30 | 1,16% | 360.494,00 |
| 20.01.2026 | 156,92 | 157,40 | 149,74 | 150,56 | -5,58% | 696.251,00 |
| 16.01.2026 | 150,93 | 160,36 | 150,77 | 159,46 | 5,81% | 1.003.200,00 |
| 15.01.2026 | 148,57 | 153,00 | 146,13 | 150,70 | 2,26% | 447.355,00 |
| 14.01.2026 | 145,23 | 147,63 | 144,34 | 147,37 | 1,22% | 299.400,00 |
| 13.01.2026 | 145,40 | 146,47 | 144,09 | 145,59 | -0,53% | 304.856,00 |
| 12.01.2026 | 144,30 | 148,33 | 144,00 | 146,36 | 0,12% | 284.310,00 |
| 09.01.2026 | 138,30 | 146,68 | 137,29 | 146,19 | 6,41% | 700.367,00 |
| 08.01.2026 | 136,16 | 138,85 | 134,20 | 137,39 | 0,81% | 282.533,00 |
| 07.01.2026 | 135,24 | 137,02 | 132,91 | 136,28 | 0,94% | 433.111,00 |
| 06.01.2026 | 132,40 | 135,55 | 131,74 | 135,01 | 0,56% | 256.975,00 |
| 05.01.2026 | 131,03 | 134,84 | 129,37 | 134,26 | 2,09% | 270.644,00 |
| 02.01.2026 | 131,24 | 132,59 | 130,05 | 131,51 | -0,25% | 257.359,00 |
| 31.12.2025 | 133,00 | 133,51 | 131,69 | 131,84 | -1,07% | 242.179,00 |
| 30.12.2025 | 132,94 | 134,91 | 132,74 | 133,26 | -0,19% | 125.191,00 |
| 29.12.2025 | 134,25 | 134,25 | 132,55 | 133,52 | -0,28% | 229.818,00 |
| 26.12.2025 | 133,88 | 134,37 | 132,98 | 133,89 | -0,07% | 168.099,00 |
| 24.12.2025 | 132,93 | 134,51 | 132,10 | 133,98 | 0,65% | 90.320,00 |
| 23.12.2025 | 132,98 | 134,79 | 132,98 | 133,12 | -1,18% | 184.272,00 |
| 22.12.2025 | 133,89 | 134,73 | 133,02 | 134,71 | 0,07% | 246.500,00 |
| 19.12.2025 | 135,13 | 137,53 | 133,77 | 134,62 | 1,67% | 584.885,00 |
| 18.12.2025 | 131,94 | 133,46 | 131,29 | 132,41 | 1,71% | 393.551,00 |
| 17.12.2025 | 130,16 | 132,51 | 126,63 | 130,19 | -0,19% | 281.587,00 |
| 16.12.2025 | 130,82 | 130,98 | 128,52 | 130,44 | -0,03% | 323.593,00 |
| 15.12.2025 | 130,77 | 131,19 | 129,08 | 130,48 | 0,00% | 284.468,00 |
| 12.12.2025 | 132,00 | 132,32 | 129,96 | 130,48 | -1,02% | 374.674,00 |
| 11.12.2025 | 132,44 | 133,51 | 131,28 | 131,82 | 0,63% | 342.008,00 |
| 10.12.2025 | 127,98 | 132,05 | 127,98 | 130,99 | 1,96% | 360.026,00 |
| 09.12.2025 | 128,47 | 129,99 | 127,84 | 128,47 | -0,44% | 298.352,00 |
| 08.12.2025 | 129,92 | 131,15 | 128,61 | 129,04 | -1,43% | 219.365,00 |
| 05.12.2025 | 132,80 | 133,58 | 130,24 | 130,91 | -1,26% | 375.619,00 |
| 04.12.2025 | 133,85 | 135,65 | 132,25 | 132,58 | -0,96% | 382.384,00 |
| 03.12.2025 | 132,49 | 135,83 | 131,65 | 133,86 | 1,55% | 308.021,00 |
| 02.12.2025 | 134,43 | 135,22 | 131,77 | 131,82 | -1,69% | 382.014,00 |
| 01.12.2025 | 133,62 | 134,98 | 132,55 | 134,09 | -0,36% | 328.309,00 |
| 28.11.2025 | 134,73 | 136,62 | 134,08 | 134,57 | -1,10% | 165.397,00 |
| 26.11.2025 | 132,92 | 136,48 | 131,92 | 136,06 | 1,78% | 352.462,00 |
| 25.11.2025 | 130,44 | 134,25 | 129,17 | 133,68 | 4,70% | 546.201,00 |
| 24.11.2025 | 126,39 | 128,84 | 126,39 | 127,68 | 3,02% | 433.764,00 |
| 20.11.2025 | 125,04 | 127,04 | 123,91 | 123,94 | -0,47% | 315.886,00 |
| 19.11.2025 | 124,68 | 125,62 | 124,07 | 124,53 | -0,32% | 208.507,00 |
| 18.11.2025 | 123,44 | 125,41 | 123,40 | 124,93 | 0,37% | 242.901,00 |
| 17.11.2025 | 127,78 | 127,78 | 123,93 | 124,47 | -2,02% | 267.762,00 |
| 13.11.2025 | 128,05 | 129,27 | 126,17 | 127,04 | -1,63% | 225.837,00 |
| 12.11.2025 | 129,54 | 130,28 | 128,64 | 129,15 | -0,27% | 177.543,00 |
| 11.11.2025 | 128,68 | 130,55 | 126,73 | 129,50 | 1,76% | 241.378,00 |
| 10.11.2025 | 127,50 | 128,76 | 125,95 | 127,26 | 1,00% | 196.684,00 |
| 07.11.2025 | 123,89 | 126,34 | 123,15 | 126,00 | 1,25% | 261.177,00 |
| 06.11.2025 | 124,55 | 125,86 | 122,00 | 124,45 | -0,46% | 271.709,00 |
| 05.11.2025 | 126,74 | 126,83 | 124,92 | 125,02 | -1,45% | 280.417,00 |
| 04.11.2025 | 126,53 | 127,06 | 124,56 | 126,86 | 0,02% | 283.620,00 |
| 03.11.2025 | 123,12 | 126,93 | 123,12 | 126,84 | 0,82% | 245.408,00 |
| 31.10.2025 | 125,28 | 126,12 | 124,27 | 125,81 | 0,41% | 192.697,00 |
| 30.10.2025 | 127,88 | 128,10 | 124,75 | 125,30 | -0,64% | 196.711,00 |