84,300$
1,14%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.05.2026 | 91,85 | 91,85 | 89,56 | 89,89 | -2,43% | 491.113,00 |
| 01.05.2026 | 90,87 | 92,50 | 90,34 | 92,13 | 2,04% | 506.018,00 |
| 30.04.2026 | 90,22 | 90,91 | 89,36 | 90,29 | 1,24% | 421.866,00 |
| 29.04.2026 | 90,46 | 90,96 | 88,84 | 89,18 | -2,19% | 604.214,00 |
| 28.04.2026 | 91,50 | 91,50 | 90,67 | 91,18 | 0,32% | 373.997,00 |
| 27.04.2026 | 91,09 | 92,50 | 90,50 | 90,89 | -0,55% | 388.517,00 |
| 24.04.2026 | 89,30 | 91,53 | 88,76 | 91,39 | 1,71% | 318.661,00 |
| 23.04.2026 | 90,14 | 90,74 | 88,86 | 89,85 | -0,67% | 378.001,00 |
| 22.04.2026 | 90,85 | 91,80 | 89,52 | 90,46 | -0,20% | 485.787,00 |
| 21.04.2026 | 95,03 | 95,77 | 90,27 | 90,64 | -3,88% | 504.107,00 |
| 20.04.2026 | 93,74 | 94,56 | 93,21 | 94,30 | -0,29% | 449.849,00 |
| 17.04.2026 | 93,49 | 95,79 | 92,89 | 94,57 | 3,10% | 620.669,00 |
| 16.04.2026 | 91,69 | 92,41 | 91,12 | 91,73 | -0,01% | 404.735,00 |
| 15.04.2026 | 92,94 | 93,27 | 91,29 | 91,74 | -1,00% | 475.985,00 |
| 14.04.2026 | 93,48 | 93,74 | 92,28 | 92,67 | -0,39% | 478.189,00 |
| 13.04.2026 | 91,01 | 93,07 | 90,44 | 93,03 | 1,77% | 429.103,00 |
| 10.04.2026 | 90,13 | 91,88 | 90,13 | 91,41 | -0,39% | 424.395,00 |
| 09.04.2026 | 92,59 | 92,89 | 89,80 | 91,77 | 0,17% | 1.234.581,00 |
| 08.04.2026 | 92,13 | 93,20 | 90,40 | 91,61 | 3,57% | 620.167,00 |
| 07.04.2026 | 90,05 | 90,05 | 88,30 | 88,45 | -2,14% | 443.936,00 |
| 06.04.2026 | 90,04 | 91,08 | 89,31 | 90,38 | 0,31% | 436.723,00 |
| 02.04.2026 | 85,80 | 90,61 | 85,33 | 90,10 | 2,74% | 565.093,00 |
| 01.04.2026 | 88,70 | 88,76 | 87,61 | 87,70 | 0,34% | 366.379,00 |
| 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 | 0,96% | 891.210,00 |
| 23.02.2026 | 92,19 | 92,23 | 89,16 | 90,33 | -2,06% | 981.983,00 |
| 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 |