14,260$
-0,49%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2025 | 12,67 | 12,74 | 12,57 | 12,60 | -0,79% | 477.479,00 |
| 21.01.2025 | 12,76 | 12,80 | 12,67 | 12,70 | -0,08% | 482.594,00 |
| 17.01.2025 | 12,68 | 12,76 | 12,65 | 12,71 | 1,11% | 563.088,00 |
| 16.01.2025 | 12,57 | 12,65 | 12,49 | 12,57 | 0,40% | 848.780,00 |
| 15.01.2025 | 12,50 | 12,57 | 12,37 | 12,52 | 2,12% | 605.375,00 |
| 14.01.2025 | 12,00 | 12,28 | 11,97 | 12,26 | 2,17% | 655.337,00 |
| 13.01.2025 | 12,11 | 12,12 | 11,77 | 12,00 | -0,91% | 1.064.447,00 |
| 10.01.2025 | 12,25 | 12,25 | 12,02 | 12,11 | -2,42% | 921.295,00 |
| 08.01.2025 | 12,38 | 12,45 | 12,28 | 12,41 | -0,56% | 571.731,00 |
| 07.01.2025 | 12,55 | 12,60 | 12,43 | 12,48 | -0,24% | 598.903,00 |
| 06.01.2025 | 12,72 | 12,72 | 12,51 | 12,51 | -1,50% | 740.928,00 |
| 03.01.2025 | 12,57 | 12,75 | 12,53 | 12,70 | 1,11% | 668.945,00 |
| 02.01.2025 | 12,65 | 12,69 | 12,47 | 12,56 | -0,24% | 650.564,00 |
| 31.12.2024 | 12,49 | 12,67 | 12,48 | 12,59 | 1,21% | 1.025.382,00 |
| 30.12.2024 | 12,50 | 12,55 | 12,33 | 12,44 | -0,88% | 925.972,00 |
| 27.12.2024 | 12,51 | 12,69 | 12,46 | 12,55 | -3,46% | 1.043.301,00 |
| 26.12.2024 | 13,10 | 13,12 | 12,93 | 13,00 | -0,46% | 906.172,00 |
| 24.12.2024 | 12,91 | 13,07 | 12,88 | 13,06 | 1,24% | 566.274,00 |
| 23.12.2024 | 12,95 | 12,96 | 12,83 | 12,90 | -0,62% | 908.775,00 |
| 20.12.2024 | 12,82 | 13,17 | 12,80 | 12,98 | 0,23% | 2.881.044,00 |
| 19.12.2024 | 13,15 | 13,23 | 12,94 | 12,95 | -0,61% | 1.026.683,00 |
| 18.12.2024 | 13,44 | 13,56 | 12,97 | 13,03 | -2,98% | 918.415,00 |
| 17.12.2024 | 13,55 | 13,71 | 13,41 | 13,43 | -1,18% | 838.902,00 |
| 16.12.2024 | 13,58 | 13,83 | 13,55 | 13,59 | 0,30% | 971.036,00 |
| 13.12.2024 | 13,42 | 13,57 | 13,35 | 13,55 | 0,89% | 434.274,00 |
| 12.12.2024 | 13,44 | 13,50 | 13,42 | 13,43 | -0,30% | 321.785,00 |
| 11.12.2024 | 13,60 | 13,60 | 13,41 | 13,47 | -0,52% | 415.147,00 |
| 10.12.2024 | 13,60 | 13,62 | 13,46 | 13,54 | -0,37% | 537.239,00 |
| 09.12.2024 | 13,60 | 13,66 | 13,57 | 13,59 | 0,22% | 392.876,00 |
| 06.12.2024 | 13,50 | 13,59 | 13,46 | 13,56 | 0,97% | 399.573,00 |
| 05.12.2024 | 13,54 | 13,56 | 13,39 | 13,43 | -0,59% | 444.254,00 |
| 04.12.2024 | 13,50 | 13,57 | 13,43 | 13,51 | 0,30% | 621.903,00 |
| 03.12.2024 | 13,63 | 13,64 | 13,43 | 13,47 | -1,10% | 379.717,00 |
| 02.12.2024 | 13,58 | 13,66 | 13,51 | 13,62 | 0,22% | 494.024,00 |
| 29.11.2024 | 13,57 | 13,67 | 13,56 | 13,59 | 0,22% | 296.145,00 |
| 27.11.2024 | 13,46 | 13,68 | 13,46 | 13,56 | 0,82% | 437.470,00 |
| 26.11.2024 | 13,55 | 13,56 | 13,33 | 13,45 | -0,96% | 549.169,00 |
| 25.11.2024 | 13,53 | 13,69 | 13,51 | 13,58 | 1,12% | 544.746,00 |
| 22.11.2024 | 13,44 | 13,52 | 13,38 | 13,43 | 2,13% | 508.461,00 |
| 20.11.2024 | 13,15 | 13,19 | 13,07 | 13,15 | -0,38% | 387.228,00 |
| 19.11.2024 | 13,11 | 13,23 | 13,04 | 13,20 | 0,69% | 432.151,00 |
| 18.11.2024 | 13,03 | 13,18 | 12,99 | 13,11 | 0,38% | 431.422,00 |
| 15.11.2024 | 13,04 | 13,09 | 12,99 | 13,06 | 0,00% | 900.887,00 |
| 14.11.2024 | 13,12 | 13,22 | 13,03 | 13,06 | -0,38% | 784.368,00 |
| 13.11.2024 | 13,23 | 13,32 | 13,11 | 13,11 | -0,68% | 902.864,00 |
| 12.11.2024 | 13,41 | 13,44 | 13,17 | 13,20 | -2,15% | 845.844,00 |
| 11.11.2024 | 13,44 | 13,55 | 13,39 | 13,49 | 0,37% | 884.971,00 |
| 08.11.2024 | 13,46 | 13,50 | 13,39 | 13,44 | 0,07% | 1.367.234,00 |
| 07.11.2024 | 13,47 | 13,53 | 13,39 | 13,43 | -0,07% | 1.066.666,00 |
| 06.11.2024 | 13,68 | 13,74 | 13,13 | 13,44 | 0,52% | 1.414.363,00 |
| 05.11.2024 | 13,39 | 13,46 | 13,32 | 13,37 | -0,37% | 781.979,00 |
| 04.11.2024 | 13,48 | 13,52 | 13,41 | 13,42 | 0,22% | 778.706,00 |
| 01.11.2024 | 13,56 | 13,60 | 13,36 | 13,39 | -0,67% | 670.280,00 |
| 31.10.2024 | 13,78 | 13,81 | 13,47 | 13,48 | -2,39% | 605.530,00 |
| 30.10.2024 | 13,79 | 13,93 | 13,78 | 13,81 | 0,66% | 575.339,00 |
| 29.10.2024 | 13,62 | 13,75 | 13,46 | 13,72 | 0,37% | 603.926,00 |
| 28.10.2024 | 13,63 | 13,73 | 13,59 | 13,67 | 0,51% | 502.027,00 |
| 25.10.2024 | 13,81 | 13,87 | 13,59 | 13,60 | -1,38% | 672.081,00 |
| 24.10.2024 | 13,61 | 13,83 | 13,59 | 13,79 | 2,00% | 1.043.315,00 |
| 23.10.2024 | 13,62 | 13,78 | 13,29 | 13,52 | -1,10% | 1.133.202,00 |
| 22.10.2024 | 13,77 | 13,78 | 13,63 | 13,67 | -1,01% | 651.414,00 |
| 21.10.2024 | 14,08 | 14,08 | 13,79 | 13,81 | -1,78% | 657.972,00 |
| 18.10.2024 | 14,12 | 14,12 | 14,01 | 14,06 | -0,21% | 418.313,00 |
| 17.10.2024 | 14,14 | 14,19 | 14,05 | 14,09 | -0,28% | 419.878,00 |
| 16.10.2024 | 14,06 | 14,21 | 14,06 | 14,13 | 0,93% | 616.147,00 |