14,190$
1,94%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2024 | 13,70 | 13,77 | 13,62 | 13,73 | 0,66% | 505.039,00 |
| 29.07.2024 | 13,80 | 13,87 | 13,59 | 13,64 | -0,87% | 654.608,00 |
| 26.07.2024 | 13,75 | 13,81 | 13,61 | 13,76 | 1,55% | 974.910,00 |
| 25.07.2024 | 13,33 | 13,81 | 13,28 | 13,55 | 1,73% | 1.068.949,00 |
| 24.07.2024 | 13,87 | 13,91 | 13,29 | 13,32 | -7,95% | 2.822.501,00 |
| 23.07.2024 | 14,43 | 14,53 | 14,34 | 14,47 | -0,21% | 1.399.094,00 |
| 22.07.2024 | 14,54 | 14,61 | 14,45 | 14,50 | 0,00% | 720.721,00 |
| 19.07.2024 | 14,56 | 14,65 | 14,44 | 14,50 | -0,41% | 510.838,00 |
| 18.07.2024 | 14,80 | 14,97 | 14,53 | 14,56 | -2,22% | 713.172,00 |
| 17.07.2024 | 14,64 | 14,98 | 14,63 | 14,89 | 1,15% | 1.032.632,00 |
| 16.07.2024 | 14,50 | 14,74 | 14,49 | 14,72 | 1,73% | 1.378.132,00 |
| 15.07.2024 | 14,34 | 14,53 | 14,23 | 14,47 | 0,91% | 1.002.755,00 |
| 12.07.2024 | 14,32 | 14,48 | 14,30 | 14,34 | -1,92% | 1.355.894,00 |
| 11.07.2024 | 14,61 | 14,70 | 14,31 | 14,62 | 1,81% | 2.069.359,00 |
| 10.07.2024 | 14,22 | 14,37 | 14,10 | 14,36 | 3,91% | 1.266.902,00 |
| 09.07.2024 | 13,84 | 13,90 | 13,73 | 13,82 | -0,07% | 723.530,00 |
| 08.07.2024 | 13,84 | 13,89 | 13,78 | 13,83 | 0,44% | 1.097.809,00 |
| 05.07.2024 | 13,76 | 13,80 | 13,70 | 13,77 | 0,15% | 560.530,00 |
| 03.07.2024 | 13,81 | 13,81 | 13,66 | 13,75 | 0,15% | 313.715,00 |
| 02.07.2024 | 13,67 | 13,75 | 13,52 | 13,73 | 0,96% | 602.496,00 |
| 01.07.2024 | 13,79 | 13,79 | 13,48 | 13,60 | -1,09% | 731.089,00 |
| 28.06.2024 | 13,82 | 13,86 | 13,64 | 13,75 | 0,44% | 1.736.930,00 |
| 27.06.2024 | 13,77 | 13,78 | 13,59 | 13,69 | -0,15% | 427.619,00 |
| 26.06.2024 | 13,65 | 13,75 | 13,62 | 13,71 | 0,22% | 431.131,00 |
| 25.06.2024 | 13,79 | 13,82 | 13,67 | 13,68 | -0,80% | 411.305,00 |
| 24.06.2024 | 13,73 | 13,82 | 13,66 | 13,79 | 0,80% | 530.753,00 |
| 21.06.2024 | 13,75 | 13,78 | 13,62 | 13,68 | -0,65% | 1.492.168,00 |
| 20.06.2024 | 13,92 | 13,92 | 13,71 | 13,77 | -0,79% | 1.163.924,00 |
| 18.06.2024 | 13,90 | 13,98 | 13,80 | 13,88 | 0,07% | 703.676,00 |
| 17.06.2024 | 13,70 | 13,89 | 13,67 | 13,87 | 0,58% | 488.037,00 |
| 14.06.2024 | 13,56 | 13,84 | 13,55 | 13,79 | 1,17% | 695.409,00 |
| 13.06.2024 | 13,70 | 13,77 | 13,59 | 13,63 | -0,66% | 916.263,00 |
| 12.06.2024 | 13,86 | 13,93 | 13,71 | 13,72 | 1,40% | 577.324,00 |
| 11.06.2024 | 13,58 | 13,63 | 13,49 | 13,53 | -1,02% | 587.393,00 |
| 10.06.2024 | 13,55 | 13,69 | 13,53 | 13,67 | 0,22% | 830.043,00 |
| 07.06.2024 | 13,68 | 13,80 | 13,59 | 13,64 | -0,87% | 707.391,00 |
| 06.06.2024 | 13,77 | 13,91 | 13,71 | 13,76 | -0,51% | 756.232,00 |
| 05.06.2024 | 13,85 | 13,91 | 13,68 | 13,83 | 0,66% | 516.694,00 |
| 04.06.2024 | 13,86 | 13,90 | 13,71 | 13,74 | -0,79% | 487.448,00 |
| 03.06.2024 | 13,80 | 13,90 | 13,67 | 13,85 | 1,24% | 813.472,00 |
| 31.05.2024 | 13,76 | 13,98 | 13,63 | 13,68 | -0,22% | 998.325,00 |
| 30.05.2024 | 13,60 | 13,76 | 13,56 | 13,71 | 1,63% | 564.754,00 |
| 29.05.2024 | 13,46 | 13,54 | 13,35 | 13,49 | -0,74% | 611.491,00 |
| 28.05.2024 | 13,63 | 13,75 | 13,54 | 13,59 | 0,15% | 795.817,00 |
| 24.05.2024 | 13,47 | 13,62 | 13,46 | 13,57 | 1,12% | 819.301,00 |
| 23.05.2024 | 13,80 | 13,86 | 13,40 | 13,42 | -2,75% | 1.673.376,00 |
| 22.05.2024 | 13,78 | 13,97 | 13,75 | 13,80 | 0,51% | 3.083.629,00 |
| 21.05.2024 | 14,77 | 14,81 | 13,68 | 13,73 | -8,16% | 4.627.697,00 |
| 20.05.2024 | 15,02 | 15,07 | 14,91 | 14,95 | -0,60% | 317.586,00 |
| 17.05.2024 | 15,21 | 15,22 | 15,03 | 15,04 | -0,86% | 369.892,00 |
| 16.05.2024 | 14,94 | 15,18 | 14,84 | 15,17 | 1,27% | 513.646,00 |
| 15.05.2024 | 14,93 | 14,98 | 14,84 | 14,98 | 1,70% | 494.099,00 |
| 14.05.2024 | 14,84 | 14,85 | 14,67 | 14,73 | 0,41% | 388.262,00 |
| 13.05.2024 | 14,90 | 14,90 | 14,61 | 14,67 | -0,88% | 402.686,00 |
| 10.05.2024 | 14,74 | 14,82 | 14,66 | 14,80 | 0,48% | 305.540,00 |
| 09.05.2024 | 14,70 | 14,75 | 14,62 | 14,73 | 0,89% | 399.225,00 |
| 08.05.2024 | 14,55 | 14,61 | 14,50 | 14,60 | -0,21% | 320.603,00 |
| 07.05.2024 | 14,83 | 14,94 | 14,59 | 14,63 | -1,35% | 488.437,00 |
| 06.05.2024 | 14,79 | 14,93 | 14,76 | 14,83 | 0,88% | 442.571,00 |
| 03.05.2024 | 14,60 | 14,75 | 14,55 | 14,70 | 1,38% | 747.365,00 |
| 02.05.2024 | 14,44 | 14,54 | 14,22 | 14,50 | 1,19% | 585.969,00 |
| 01.05.2024 | 14,00 | 14,42 | 13,98 | 14,33 | 3,47% | 1.075.098,00 |
| 30.04.2024 | 13,98 | 14,07 | 13,85 | 13,85 | -1,14% | 606.722,00 |
| 29.04.2024 | 14,12 | 14,20 | 14,01 | 14,01 | -0,64% | 586.584,00 |
| 26.04.2024 | 14,14 | 14,26 | 13,97 | 14,10 | -0,28% | 729.685,00 |
| 25.04.2024 | 13,66 | 14,18 | 13,66 | 14,14 | 3,06% | 1.112.959,00 |
| 24.04.2024 | 13,89 | 13,89 | 13,67 | 13,72 | -1,37% | 572.998,00 |
| 23.04.2024 | 13,59 | 13,93 | 13,55 | 13,91 | 1,83% | 463.304,00 |