12,450$
-1,03%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 12,65 | 12,72 | 12,41 | 12,45 | -1,03% | 615.318,00 |
| 13.06.2025 | 12,67 | 12,80 | 12,54 | 12,58 | -2,33% | 574.729,00 |
| 12.06.2025 | 12,73 | 12,90 | 12,71 | 12,88 | 0,78% | 414.642,00 |
| 11.06.2025 | 12,79 | 12,88 | 12,76 | 12,78 | 0,39% | 494.240,00 |
| 10.06.2025 | 12,55 | 12,77 | 12,48 | 12,73 | 1,76% | 456.242,00 |
| 09.06.2025 | 12,53 | 12,63 | 12,49 | 12,51 | 0,64% | 638.520,00 |
| 06.06.2025 | 12,45 | 12,50 | 12,31 | 12,43 | 0,57% | 506.994,00 |
| 05.06.2025 | 12,31 | 12,51 | 12,27 | 12,36 | 0,49% | 769.847,00 |
| 04.06.2025 | 12,24 | 12,36 | 12,15 | 12,30 | 0,49% | 701.779,00 |
| 03.06.2025 | 12,05 | 12,31 | 12,03 | 12,24 | 0,99% | 717.375,00 |
| 02.06.2025 | 12,20 | 12,22 | 12,07 | 12,12 | -1,30% | 858.286,00 |
| 30.05.2025 | 12,26 | 12,34 | 12,18 | 12,28 | -0,49% | 621.019,00 |
| 29.05.2025 | 12,44 | 12,44 | 12,30 | 12,34 | 0,49% | 547.057,00 |
| 28.05.2025 | 12,41 | 12,44 | 12,22 | 12,28 | -1,05% | 709.044,00 |
| 27.05.2025 | 12,38 | 12,45 | 12,23 | 12,41 | 1,55% | 474.268,00 |
| 23.05.2025 | 12,17 | 12,33 | 12,15 | 12,22 | -0,73% | 537.101,00 |
| 22.05.2025 | 12,35 | 12,43 | 12,13 | 12,31 | -0,73% | 891.593,00 |
| 21.05.2025 | 12,79 | 12,81 | 12,39 | 12,40 | -3,95% | 631.264,00 |
| 20.05.2025 | 12,95 | 12,99 | 12,89 | 12,91 | -0,39% | 375.751,00 |
| 19.05.2025 | 12,99 | 13,05 | 12,89 | 12,96 | -1,29% | 431.126,00 |
| 16.05.2025 | 13,13 | 13,22 | 13,11 | 13,13 | 0,31% | 611.437,00 |
| 15.05.2025 | 12,87 | 13,10 | 12,85 | 13,09 | 2,03% | 475.789,00 |
| 14.05.2025 | 12,93 | 13,00 | 12,82 | 12,83 | -0,70% | 504.960,00 |
| 13.05.2025 | 12,93 | 13,00 | 12,88 | 12,92 | 0,39% | 440.040,00 |
| 12.05.2025 | 12,92 | 12,97 | 12,77 | 12,87 | 1,02% | 670.503,00 |
| 09.05.2025 | 12,69 | 12,77 | 12,60 | 12,74 | 0,39% | 485.853,00 |
| 08.05.2025 | 12,73 | 12,89 | 12,67 | 12,69 | 0,32% | 561.842,00 |
| 07.05.2025 | 12,65 | 12,74 | 12,59 | 12,65 | 0,24% | 536.012,00 |
| 06.05.2025 | 12,77 | 12,85 | 12,62 | 12,62 | -1,64% | 556.988,00 |
| 05.05.2025 | 12,81 | 12,94 | 12,79 | 12,83 | -0,70% | 526.833,00 |
| 02.05.2025 | 12,89 | 13,02 | 12,85 | 12,92 | 0,86% | 750.035,00 |
| 01.05.2025 | 12,81 | 12,98 | 12,73 | 12,81 | -0,23% | 891.634,00 |
| 30.04.2025 | 12,68 | 12,95 | 12,52 | 12,84 | 0,00% | 996.861,00 |
| 29.04.2025 | 12,61 | 12,97 | 12,56 | 12,84 | 1,82% | 1.155.075,00 |
| 28.04.2025 | 12,29 | 12,67 | 12,24 | 12,61 | 3,36% | 1.182.512,00 |
| 25.04.2025 | 12,07 | 12,23 | 11,98 | 12,20 | 1,08% | 1.130.951,00 |
| 24.04.2025 | 12,26 | 12,32 | 12,03 | 12,07 | -1,79% | 2.242.706,00 |
| 23.04.2025 | 12,76 | 13,03 | 12,22 | 12,29 | -6,96% | 3.306.053,00 |
| 22.04.2025 | 13,04 | 13,21 | 12,96 | 13,21 | 2,40% | 893.406,00 |
| 21.04.2025 | 12,99 | 12,99 | 12,75 | 12,90 | -0,69% | 527.796,00 |
| 17.04.2025 | 12,71 | 13,07 | 12,71 | 12,99 | 2,36% | 719.988,00 |
| 16.04.2025 | 12,78 | 12,87 | 12,66 | 12,69 | -0,47% | 807.176,00 |
| 15.04.2025 | 12,60 | 12,86 | 12,52 | 12,75 | 1,51% | 625.601,00 |
| 14.04.2025 | 12,33 | 12,64 | 12,23 | 12,56 | 3,04% | 986.279,00 |
| 11.04.2025 | 12,26 | 12,27 | 11,81 | 12,19 | -3,41% | 1.342.652,00 |
| 10.04.2025 | 13,25 | 13,30 | 12,36 | 12,62 | -5,89% | 1.921.505,00 |
| 09.04.2025 | 12,50 | 13,46 | 12,13 | 13,41 | 5,67% | 2.485.273,00 |
| 08.04.2025 | 13,50 | 13,62 | 12,62 | 12,69 | -2,61% | 1.376.844,00 |
| 07.04.2025 | 13,27 | 13,87 | 12,83 | 13,03 | -4,68% | 1.914.549,00 |
| 04.04.2025 | 14,10 | 14,18 | 13,52 | 13,67 | -5,27% | 1.272.384,00 |
| 03.04.2025 | 14,41 | 14,61 | 14,21 | 14,43 | -1,03% | 1.521.234,00 |
| 02.04.2025 | 14,56 | 14,63 | 14,45 | 14,58 | -0,21% | 913.675,00 |
| 01.04.2025 | 14,66 | 14,68 | 14,55 | 14,61 | -0,27% | 432.904,00 |
| 31.03.2025 | 14,57 | 14,87 | 14,50 | 14,65 | 0,14% | 786.498,00 |
| 28.03.2025 | 14,79 | 14,83 | 14,47 | 14,63 | -0,95% | 647.242,00 |
| 27.03.2025 | 14,59 | 14,82 | 14,59 | 14,77 | 0,82% | 957.024,00 |
| 26.03.2025 | 14,68 | 14,69 | 14,48 | 14,65 | 0,00% | 613.022,00 |
| 25.03.2025 | 14,79 | 14,79 | 14,60 | 14,65 | -0,54% | 591.923,00 |
| 24.03.2025 | 14,70 | 14,88 | 14,59 | 14,73 | 0,68% | 678.337,00 |
| 21.03.2025 | 14,69 | 14,74 | 14,59 | 14,63 | -0,88% | 1.692.050,00 |
| 20.03.2025 | 14,66 | 14,84 | 14,65 | 14,76 | 0,82% | 583.084,00 |
| 19.03.2025 | 14,73 | 14,75 | 14,56 | 14,64 | -0,14% | 599.948,00 |
| 18.03.2025 | 14,65 | 14,74 | 14,55 | 14,66 | 0,48% | 891.832,00 |
| 17.03.2025 | 14,43 | 14,59 | 14,40 | 14,59 | 0,55% | 533.217,00 |
| 14.03.2025 | 14,32 | 14,53 | 14,31 | 14,51 | 1,75% | 401.263,00 |
| 13.03.2025 | 14,34 | 14,58 | 14,25 | 14,26 | -0,49% | 510.164,00 |
| 12.03.2025 | 14,31 | 14,37 | 14,14 | 14,33 | 0,00% | 834.893,00 |
| 11.03.2025 | 14,68 | 14,72 | 14,26 | 14,33 | -2,05% | 780.937,00 |
| 10.03.2025 | 14,72 | 14,93 | 14,58 | 14,63 | -0,88% | 754.853,00 |
| 07.03.2025 | 14,36 | 14,77 | 14,30 | 14,76 | 3,00% | 693.149,00 |
| 06.03.2025 | 14,36 | 14,51 | 14,33 | 14,33 | -1,17% | 727.873,00 |
| 05.03.2025 | 14,38 | 14,55 | 14,35 | 14,50 | 0,97% | 430.924,00 |
| 04.03.2025 | 14,49 | 14,56 | 14,30 | 14,36 | -1,58% | 805.242,00 |
| 03.03.2025 | 14,63 | 14,70 | 14,47 | 14,59 | -0,41% | 645.027,00 |
| 28.02.2025 | 14,45 | 14,66 | 14,44 | 14,65 | 1,81% | 656.168,00 |
| 27.02.2025 | 14,39 | 14,53 | 14,36 | 14,39 | -0,21% | 623.043,00 |
| 26.02.2025 | 14,50 | 14,78 | 14,38 | 14,42 | -0,76% | 1.193.001,00 |
| 25.02.2025 | 14,19 | 14,54 | 14,19 | 14,53 | 2,98% | 1.495.553,00 |
| 24.02.2025 | 14,08 | 14,25 | 14,05 | 14,11 | 0,28% | 603.963,00 |
| 21.02.2025 | 14,13 | 14,16 | 13,99 | 14,07 | 0,50% | 766.294,00 |
| 20.02.2025 | 13,75 | 14,03 | 13,75 | 14,00 | 1,52% | 562.992,00 |
| 19.02.2025 | 13,70 | 13,85 | 13,64 | 13,79 | 0,22% | 379.394,00 |
| 18.02.2025 | 13,73 | 13,86 | 13,70 | 13,76 | -0,07% | 391.550,00 |
| 14.02.2025 | 13,75 | 13,77 | 13,68 | 13,77 | 0,36% | 439.615,00 |
| 13.02.2025 | 13,67 | 13,74 | 13,58 | 13,72 | 0,73% | 367.908,00 |
| 12.02.2025 | 13,50 | 13,65 | 13,44 | 13,62 | -0,22% | 629.406,00 |
| 11.02.2025 | 13,58 | 13,69 | 13,55 | 13,65 | 0,22% | 613.470,00 |
| 10.02.2025 | 13,59 | 13,62 | 13,46 | 13,62 | 0,89% | 549.531,00 |
| 07.02.2025 | 13,58 | 13,61 | 13,42 | 13,50 | -0,95% | 626.863,00 |
| 06.02.2025 | 13,59 | 13,64 | 13,46 | 13,63 | 0,59% | 988.733,00 |
| 05.02.2025 | 13,56 | 13,64 | 13,45 | 13,55 | 0,30% | 947.176,00 |
| 04.02.2025 | 13,23 | 13,53 | 13,10 | 13,51 | 1,20% | 819.749,00 |
| 03.02.2025 | 13,41 | 13,63 | 13,31 | 13,35 | -1,84% | 1.132.570,00 |
| 31.01.2025 | 13,38 | 13,69 | 13,23 | 13,60 | 5,51% | 2.024.860,00 |
| 30.01.2025 | 12,80 | 12,95 | 12,78 | 12,89 | 1,58% | 630.352,00 |
| 29.01.2025 | 12,82 | 12,90 | 12,64 | 12,69 | -0,86% | 442.317,00 |
| 28.01.2025 | 12,89 | 13,01 | 12,77 | 12,80 | -0,78% | 525.031,00 |
| 27.01.2025 | 12,60 | 12,93 | 12,60 | 12,90 | 2,30% | 688.279,00 |
| 24.01.2025 | 12,55 | 12,72 | 12,46 | 12,61 | 0,40% | 759.959,00 |
| 23.01.2025 | 12,60 | 12,67 | 12,51 | 12,56 | -0,32% | 755.647,00 |