12,980$
0,23%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 14,04 | 14,13 | 13,98 | 14,00 | -0,21% | 540.323,00 |
| 14.10.2024 | 13,97 | 14,06 | 13,85 | 14,03 | 0,79% | 631.761,00 |
| 11.10.2024 | 13,85 | 13,97 | 13,56 | 13,92 | -2,38% | 1.065.417,00 |
| 10.10.2024 | 14,33 | 14,36 | 14,20 | 14,26 | -0,70% | 1.035.291,00 |
| 09.10.2024 | 14,35 | 14,46 | 14,27 | 14,36 | 0,14% | 610.942,00 |
| 08.10.2024 | 14,22 | 14,36 | 14,11 | 14,34 | 1,13% | 783.820,00 |
| 07.10.2024 | 14,30 | 14,30 | 14,11 | 14,18 | -0,77% | 717.652,00 |
| 04.10.2024 | 14,27 | 14,31 | 14,16 | 14,29 | 0,85% | 769.937,00 |
| 03.10.2024 | 14,19 | 14,20 | 14,07 | 14,17 | -0,21% | 503.149,00 |
| 02.10.2024 | 14,15 | 14,22 | 14,11 | 14,20 | -0,35% | 649.136,00 |
| 01.10.2024 | 14,46 | 14,46 | 14,17 | 14,25 | -0,07% | 892.832,00 |
| 30.09.2024 | 14,30 | 14,37 | 14,25 | 14,26 | -0,14% | 704.005,00 |
| 27.09.2024 | 14,27 | 14,33 | 14,18 | 14,28 | 0,99% | 559.769,00 |
| 26.09.2024 | 14,15 | 14,19 | 14,09 | 14,14 | 0,43% | 467.123,00 |
| 25.09.2024 | 14,28 | 14,28 | 14,06 | 14,08 | -1,19% | 571.047,00 |
| 24.09.2024 | 14,19 | 14,30 | 14,16 | 14,25 | 0,64% | 369.232,00 |
| 23.09.2024 | 14,28 | 14,29 | 14,07 | 14,16 | -0,70% | 587.505,00 |
| 20.09.2024 | 14,27 | 14,37 | 14,24 | 14,26 | -0,83% | 1.639.441,00 |
| 19.09.2024 | 14,49 | 14,49 | 14,29 | 14,38 | 0,91% | 875.872,00 |
| 18.09.2024 | 14,29 | 14,43 | 14,16 | 14,25 | 0,07% | 653.626,00 |
| 17.09.2024 | 14,36 | 14,36 | 14,21 | 14,24 | 0,28% | 1.130.047,00 |
| 16.09.2024 | 14,25 | 14,25 | 14,11 | 14,20 | 0,07% | 640.526,00 |
| 13.09.2024 | 14,06 | 14,21 | 13,98 | 14,19 | 1,94% | 527.412,00 |
| 12.09.2024 | 13,86 | 13,94 | 13,81 | 13,92 | 0,87% | 314.301,00 |
| 11.09.2024 | 13,82 | 13,85 | 13,68 | 13,80 | -0,29% | 448.199,00 |
| 10.09.2024 | 13,77 | 13,86 | 13,73 | 13,84 | 0,51% | 430.359,00 |
| 09.09.2024 | 13,79 | 13,84 | 13,67 | 13,77 | -0,15% | 568.347,00 |
| 06.09.2024 | 13,85 | 13,89 | 13,73 | 13,79 | -0,86% | 683.996,00 |
| 05.09.2024 | 13,92 | 13,97 | 13,82 | 13,91 | 0,36% | 550.053,00 |
| 04.09.2024 | 13,95 | 13,95 | 13,78 | 13,86 | -0,65% | 680.186,00 |
| 03.09.2024 | 14,08 | 14,26 | 13,91 | 13,95 | -1,83% | 989.969,00 |
| 30.08.2024 | 14,15 | 14,22 | 14,02 | 14,21 | 0,50% | 689.548,00 |
| 29.08.2024 | 14,09 | 14,20 | 14,00 | 14,14 | 0,86% | 1.664.439,00 |
| 28.08.2024 | 13,94 | 14,11 | 13,94 | 14,02 | 0,14% | 463.634,00 |
| 27.08.2024 | 14,00 | 14,04 | 13,95 | 14,00 | -0,28% | 577.828,00 |
| 26.08.2024 | 14,15 | 14,20 | 14,02 | 14,04 | 0,14% | 706.591,00 |
| 23.08.2024 | 13,78 | 14,05 | 13,71 | 14,02 | 2,26% | 660.954,00 |
| 22.08.2024 | 13,83 | 13,83 | 13,69 | 13,71 | -0,44% | 884.085,00 |
| 21.08.2024 | 13,77 | 13,80 | 13,69 | 13,77 | 0,58% | 357.034,00 |
| 20.08.2024 | 13,74 | 13,79 | 13,66 | 13,69 | -0,87% | 570.634,00 |
| 19.08.2024 | 13,75 | 13,84 | 13,73 | 13,81 | 0,66% | 483.860,00 |
| 16.08.2024 | 13,66 | 13,78 | 13,66 | 13,72 | 0,37% | 525.326,00 |
| 15.08.2024 | 13,67 | 13,75 | 13,49 | 13,67 | 1,33% | 537.267,00 |
| 14.08.2024 | 13,44 | 13,52 | 13,37 | 13,49 | 0,37% | 470.947,00 |
| 13.08.2024 | 13,38 | 13,48 | 13,31 | 13,44 | 1,13% | 549.301,00 |
| 12.08.2024 | 13,48 | 13,48 | 13,25 | 13,29 | -1,19% | 575.345,00 |
| 09.08.2024 | 13,45 | 13,45 | 13,27 | 13,45 | 0,30% | 653.464,00 |
| 08.08.2024 | 13,42 | 13,46 | 13,24 | 13,41 | 0,60% | 615.772,00 |
| 07.08.2024 | 13,50 | 13,52 | 13,23 | 13,33 | 0,38% | 817.736,00 |
| 06.08.2024 | 13,23 | 13,40 | 13,11 | 13,28 | 0,91% | 786.984,00 |
| 05.08.2024 | 13,00 | 13,39 | 12,81 | 13,16 | -3,24% | 1.371.774,00 |
| 02.08.2024 | 13,36 | 13,69 | 13,32 | 13,60 | 0,15% | 827.186,00 |
| 01.08.2024 | 13,85 | 13,89 | 13,39 | 13,58 | -1,38% | 895.368,00 |
| 31.07.2024 | 13,89 | 13,95 | 13,73 | 13,77 | 0,29% | 756.095,00 |