65,460$
0,31%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 65,22 | 66,11 | 64,96 | 65,46 | 0,31% | 412.201,00 |
| 24.09.2026 | 65,66 | 65,70 | 64,57 | 65,26 | -0,53% | 735.144,00 |
| 23.09.2026 | 66,50 | 66,59 | 65,12 | 65,61 | -2,02% | 796.692,00 |
| 22.09.2026 | 67,47 | 67,73 | 66,19 | 66,96 | 0,54% | 463.737,00 |
| 21.09.2026 | 66,43 | 67,07 | 65,98 | 66,60 | 0,36% | 467.543,00 |
| 18.09.2026 | 66,16 | 67,11 | 65,80 | 66,36 | -0,23% | 725.704,00 |
| 17.09.2026 | 66,55 | 67,37 | 66,06 | 66,51 | 0,85% | 542.798,00 |
| 16.09.2026 | 67,51 | 68,22 | 65,03 | 65,95 | -3,09% | 981.909,00 |
| 15.09.2026 | 69,18 | 69,20 | 67,54 | 68,05 | -1,33% | 1.035.540,00 |
| 14.09.2026 | 70,01 | 70,81 | 68,94 | 68,97 | -1,98% | 443.256,00 |
| 11.09.2026 | 70,57 | 71,47 | 70,00 | 70,36 | 0,79% | 329.594,00 |
| 10.09.2026 | 72,15 | 72,15 | 69,12 | 69,81 | -1,55% | 459.541,00 |
| 09.09.2026 | 71,99 | 72,11 | 70,68 | 70,91 | -1,57% | 403.097,00 |
| 08.09.2026 | 72,47 | 73,31 | 71,94 | 72,04 | -1,71% | 716.189,00 |
| 04.09.2026 | 72,46 | 73,75 | 72,46 | 73,29 | 0,08% | 456.699,00 |
| 03.09.2026 | 73,15 | 73,97 | 72,65 | 73,23 | 1,45% | 416.306,00 |
| 02.09.2026 | 71,10 | 73,19 | 71,10 | 72,18 | 1,98% | 565.161,00 |
| 01.09.2026 | 72,42 | 72,87 | 70,67 | 70,78 | -3,19% | 613.332,00 |
| 31.08.2026 | 72,99 | 73,80 | 72,23 | 73,11 | -0,37% | 591.158,00 |
| 28.08.2026 | 74,32 | 74,50 | 73,28 | 73,38 | -0,29% | 394.324,00 |
| 27.08.2026 | 72,59 | 73,98 | 72,10 | 73,59 | 0,95% | 456.162,00 |
| 26.08.2026 | 74,15 | 74,15 | 72,81 | 72,90 | -1,70% | 415.536,00 |
| 25.08.2026 | 75,65 | 75,90 | 73,39 | 74,16 | -1,36% | 508.431,00 |
| 24.08.2026 | 75,83 | 76,00 | 75,01 | 75,18 | 0,12% | 337.858,00 |
| 21.08.2026 | 76,02 | 76,26 | 74,73 | 75,09 | -0,86% | 349.166,00 |
| 20.08.2026 | 76,09 | 76,28 | 74,80 | 75,74 | -1,43% | 406.606,00 |
| 19.08.2026 | 76,33 | 78,94 | 76,15 | 76,84 | 2,05% | 483.638,00 |
| 18.08.2026 | 76,90 | 77,04 | 75,24 | 75,30 | -1,32% | 394.231,00 |
| 17.08.2026 | 77,51 | 77,51 | 76,03 | 76,31 | -2,20% | 250.952,00 |
| 14.08.2026 | 79,41 | 79,68 | 77,75 | 78,03 | -1,82% | 335.375,00 |
| 13.08.2026 | 77,72 | 80,38 | 77,50 | 79,48 | 3,25% | 488.520,00 |
| 12.08.2026 | 77,09 | 77,80 | 75,63 | 76,98 | 0,51% | 556.521,00 |
| 11.08.2026 | 76,53 | 76,72 | 75,11 | 76,59 | 0,98% | 450.509,00 |
| 10.08.2026 | 76,84 | 77,09 | 74,58 | 75,85 | -2,02% | 1.164.864,00 |
| 07.08.2026 | 76,92 | 77,99 | 76,54 | 77,41 | 0,51% | 1.223.583,00 |
| 06.08.2026 | 75,13 | 77,22 | 73,91 | 77,02 | 1,49% | 522.702,00 |
| 05.08.2026 | 77,50 | 77,60 | 74,70 | 75,89 | -1,43% | 625.548,00 |
| 04.08.2026 | 76,09 | 78,02 | 76,09 | 76,99 | 0,77% | 779.016,00 |
| 03.08.2026 | 76,03 | 76,68 | 75,82 | 76,40 | 1,31% | 831.365,00 |
| 31.07.2026 | 75,71 | 76,11 | 74,46 | 75,41 | -0,61% | 1.066.350,00 |
| 30.07.2026 | 77,72 | 77,78 | 71,68 | 75,87 | -11,82% | 2.426.914,00 |
| 29.07.2026 | 84,41 | 87,71 | 84,10 | 86,04 | 0,40% | 618.176,00 |
| 28.07.2026 | 85,11 | 86,40 | 84,84 | 85,70 | 1,46% | 456.817,00 |
| 27.07.2026 | 85,46 | 86,23 | 83,63 | 84,47 | 0,14% | 547.978,00 |
| 24.07.2026 | 83,05 | 85,57 | 82,42 | 84,35 | 2,11% | 319.431,00 |
| 23.07.2026 | 85,06 | 85,06 | 81,87 | 82,61 | -2,46% | 597.527,00 |
| 22.07.2026 | 84,16 | 85,04 | 83,58 | 84,69 | 0,83% | 296.622,00 |
| 21.07.2026 | 84,36 | 84,36 | 82,08 | 83,99 | 0,49% | 347.000,00 |
| 20.07.2026 | 85,42 | 85,42 | 82,78 | 83,58 | -2,00% | 539.445,00 |
| 17.07.2026 | 86,08 | 87,36 | 84,84 | 85,29 | -1,76% | 359.822,00 |
| 16.07.2026 | 85,82 | 87,39 | 85,18 | 86,82 | 2,17% | 403.270,00 |
| 15.07.2026 | 83,76 | 85,87 | 83,31 | 84,98 | 2,50% | 584.499,00 |
| 14.07.2026 | 82,60 | 83,50 | 81,80 | 82,91 | 1,76% | 268.616,00 |
| 13.07.2026 | 82,40 | 83,13 | 81,41 | 81,48 | -1,06% | 448.003,00 |
| 10.07.2026 | 82,52 | 82,94 | 81,28 | 82,35 | 0,50% | 248.931,00 |
| 09.07.2026 | 81,20 | 82,18 | 80,53 | 81,94 | 1,26% | 394.514,00 |
| 08.07.2026 | 80,30 | 81,80 | 79,65 | 80,92 | -0,23% | 514.242,00 |
| 07.07.2026 | 82,25 | 82,88 | 80,20 | 81,11 | -3,15% | 602.507,00 |
| 06.07.2026 | 83,59 | 83,75 | 81,81 | 83,75 | 0,34% | 530.401,00 |
| 02.07.2026 | 84,50 | 86,75 | 82,12 | 83,47 | -1,60% | 548.252,00 |
| 01.07.2026 | 86,89 | 87,76 | 84,63 | 84,83 | -2,61% | 525.729,00 |
| 30.06.2026 | 86,13 | 87,50 | 85,76 | 87,10 | 1,10% | 816.949,00 |
| 29.06.2026 | 85,97 | 87,11 | 84,41 | 86,15 | 0,08% | 645.184,00 |
| 26.06.2026 | 84,19 | 86,35 | 83,32 | 86,08 | 2,11% | 1.257.254,00 |
| 25.06.2026 | 84,00 | 85,23 | 83,02 | 84,30 | 1,14% | 393.942,00 |
| 24.06.2026 | 80,71 | 83,73 | 80,71 | 83,35 | 3,88% | 657.891,00 |
| 23.06.2026 | 80,04 | 81,13 | 79,69 | 80,24 | 0,54% | 601.699,00 |
| 22.06.2026 | 81,71 | 83,24 | 79,33 | 79,81 | -3,12% | 427.057,00 |
| 18.06.2026 | 81,78 | 83,23 | 81,78 | 82,38 | 1,45% | 520.218,00 |
| 17.06.2026 | 83,91 | 85,79 | 80,70 | 81,20 | -2,87% | 601.814,00 |
| 16.06.2026 | 82,29 | 83,79 | 82,00 | 83,60 | 1,44% | 594.481,00 |
| 15.06.2026 | 82,85 | 84,60 | 82,18 | 82,41 | 0,92% | 472.736,00 |
| 12.06.2026 | 80,77 | 82,20 | 80,02 | 81,66 | 1,21% | 306.734,00 |
| 11.06.2026 | 80,41 | 81,07 | 77,67 | 80,68 | 0,75% | 568.641,00 |
| 10.06.2026 | 81,54 | 82,39 | 79,93 | 80,08 | -2,05% | 296.066,00 |
| 09.06.2026 | 80,22 | 83,04 | 80,22 | 81,76 | 2,77% | 434.585,00 |
| 08.06.2026 | 81,25 | 81,39 | 78,81 | 79,56 | -2,07% | 430.195,00 |
| 05.06.2026 | 81,38 | 82,71 | 80,71 | 81,24 | -0,36% | 396.387,00 |
| 04.06.2026 | 81,15 | 82,13 | 81,05 | 81,53 | 1,15% | 629.057,00 |
| 03.06.2026 | 83,18 | 84,26 | 80,37 | 80,60 | -4,09% | 657.664,00 |
| 02.06.2026 | 81,98 | 84,38 | 81,77 | 84,04 | 1,88% | 764.677,00 |
| 01.06.2026 | 83,50 | 83,73 | 82,24 | 82,49 | -1,65% | 670.503,00 |
| 29.05.2026 | 86,18 | 86,37 | 83,84 | 83,87 | -2,91% | 938.417,00 |
| 28.05.2026 | 86,59 | 87,35 | 85,24 | 86,38 | -1,16% | 449.524,00 |
| 27.05.2026 | 86,84 | 87,42 | 86,27 | 87,39 | 1,47% | 527.218,00 |
| 26.05.2026 | 86,50 | 87,00 | 85,47 | 86,12 | 0,28% | 403.956,00 |
| 22.05.2026 | 86,88 | 87,08 | 85,63 | 85,88 | -1,31% | 444.965,00 |
| 21.05.2026 | 86,01 | 87,53 | 84,68 | 87,02 | -0,08% | 555.668,00 |
| 20.05.2026 | 85,07 | 87,15 | 83,87 | 87,09 | 3,14% | 464.154,00 |
| 19.05.2026 | 86,05 | 86,05 | 84,17 | 84,44 | -2,35% | 542.523,00 |
| 18.05.2026 | 86,05 | 86,99 | 85,50 | 86,47 | 0,91% | 376.501,00 |
| 15.05.2026 | 86,79 | 87,86 | 85,51 | 85,69 | -2,43% | 634.943,00 |
| 14.05.2026 | 88,34 | 88,91 | 86,80 | 87,82 | 0,09% | 324.769,00 |
| 13.05.2026 | 87,51 | 88,95 | 86,25 | 87,74 | -1,00% | 364.089,00 |
| 12.05.2026 | 88,00 | 89,00 | 86,41 | 88,63 | 0,32% | 436.294,00 |
| 11.05.2026 | 90,36 | 90,50 | 88,13 | 88,35 | -2,42% | 519.297,00 |
| 08.05.2026 | 89,34 | 90,67 | 87,91 | 90,54 | 2,12% | 501.986,00 |
| 07.05.2026 | 88,07 | 89,70 | 87,00 | 88,66 | 1,83% | 739.005,00 |
| 06.05.2026 | 85,27 | 88,55 | 85,27 | 87,07 | -0,47% | 1.300.296,00 |
| 05.05.2026 | 89,87 | 90,07 | 87,47 | 87,48 | -2,68% | 1.022.198,00 |