10,750€
-0,92%
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 | 10,95 | 11,15 | 10,75 | 10,75 | -0,92% | - |
| 13.06.2025 | 11,05 | 11,15 | 10,85 | 10,85 | -1,81% | - |
| 12.06.2025 | 11,05 | 11,15 | 10,90 | 11,05 | -0,90% | 700,00 |
| 11.06.2025 | 11,10 | 11,25 | 11,00 | 11,15 | 0,00% | - |
| 10.06.2025 | 10,95 | 11,15 | 10,90 | 11,15 | 1,83% | 17,00 |
| 09.06.2025 | 10,90 | 11,05 | 10,90 | 10,95 | 0,92% | - |
| 06.06.2025 | 10,85 | 11,00 | 10,75 | 10,85 | 0,00% | - |
| 05.06.2025 | 10,90 | 10,95 | 10,65 | 10,85 | 0,93% | - |
| 04.06.2025 | 10,80 | 10,85 | 10,65 | 10,75 | 0,00% | 75,00 |
| 03.06.2025 | 10,60 | 10,90 | 10,50 | 10,75 | 0,94% | 1.118,00 |
| 02.06.2025 | 10,70 | 10,80 | 10,55 | 10,65 | -1,84% | 3,00 |
| 30.05.2025 | 10,90 | 11,00 | 10,75 | 10,85 | 0,00% | - |
| 29.05.2025 | 11,10 | 11,10 | 10,85 | 10,85 | 0,00% | - |
| 28.05.2025 | 10,95 | 11,10 | 10,85 | 10,85 | -0,91% | - |
| 27.05.2025 | 10,80 | 10,95 | 10,75 | 10,95 | 0,92% | - |
| 26.05.2025 | 10,80 | 11,00 | 10,80 | 10,85 | 0,93% | 157,00 |
| 23.05.2025 | 10,85 | 11,00 | 10,75 | 10,75 | -1,83% | 292,00 |
| 22.05.2025 | 11,00 | 11,20 | 10,75 | 10,95 | 0,00% | 773,00 |
| 21.05.2025 | 11,35 | 11,40 | 10,95 | 10,95 | -4,37% | 1.500,00 |
| 20.05.2025 | 11,50 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 19.05.2025 | 11,65 | 11,65 | 11,40 | 11,55 | -1,70% | 126,00 |
| 16.05.2025 | 11,70 | 11,85 | 11,60 | 11,75 | 0,86% | 286,00 |
| 15.05.2025 | 11,40 | 11,75 | 11,30 | 11,65 | 0,87% | - |
| 14.05.2025 | 11,55 | 11,60 | 11,45 | 11,55 | 0,00% | - |
| 13.05.2025 | 11,60 | 11,70 | 11,50 | 11,55 | 0,00% | - |
| 12.05.2025 | 11,45 | 11,80 | 11,45 | 11,55 | 1,76% | 44,00 |
| 09.05.2025 | 11,25 | 11,40 | 11,10 | 11,35 | 0,00% | 55,00 |
| 08.05.2025 | 11,25 | 11,45 | 11,20 | 11,35 | 0,89% | - |
| 07.05.2025 | 11,20 | 11,30 | 11,00 | 11,25 | 0,90% | 1,00 |
| 06.05.2025 | 11,30 | 11,40 | 11,15 | 11,15 | -1,76% | - |
| 05.05.2025 | 11,35 | 11,45 | 11,20 | 11,35 | -0,87% | - |
| 02.05.2025 | 11,30 | 11,55 | 11,20 | 11,45 | 0,88% | 1,00 |
| 30.04.2025 | 11,30 | 11,45 | 11,05 | 11,35 | 0,89% | 43,00 |
| 29.04.2025 | 11,10 | 11,40 | 11,05 | 11,25 | 1,81% | 40,00 |
| 28.04.2025 | 10,70 | 11,10 | 10,70 | 11,05 | 2,79% | 200,00 |
| 25.04.2025 | 10,65 | 10,80 | 10,55 | 10,75 | 0,94% | 200,00 |
| 24.04.2025 | 10,85 | 11,00 | 10,55 | 10,65 | -1,84% | 1,00 |
| 23.04.2025 | 11,45 | 11,65 | 10,75 | 10,85 | -5,24% | - |
| 22.04.2025 | 11,20 | 11,55 | 11,20 | 11,45 | 0,00% | 975,00 |
| 17.04.2025 | 11,25 | 11,45 | 11,20 | 11,45 | 2,69% | - |
| 16.04.2025 | 11,15 | 11,40 | 11,10 | 11,15 | -1,76% | - |
| 15.04.2025 | 10,85 | 11,45 | 10,85 | 11,35 | 2,71% | - |
| 14.04.2025 | 10,75 | 11,15 | 10,70 | 11,05 | 2,79% | 170,00 |
| 11.04.2025 | 10,95 | 11,10 | 10,35 | 10,75 | -4,44% | 390,00 |
| 10.04.2025 | 12,55 | 12,55 | 11,05 | 11,25 | -8,16% | 330,00 |
| 09.04.2025 | 11,30 | 12,30 | 10,95 | 12,25 | 5,15% | 506,00 |
| 08.04.2025 | 12,05 | 12,35 | 11,55 | 11,65 | -2,51% | 25,00 |
| 07.04.2025 | 12,10 | 12,65 | 11,75 | 11,95 | -4,02% | 680,00 |
| 04.04.2025 | 12,95 | 13,05 | 12,35 | 12,45 | -5,32% | 30,00 |
| 03.04.2025 | 13,05 | 13,15 | 12,65 | 13,15 | -2,23% | - |
| 02.04.2025 | 13,55 | 13,65 | 13,35 | 13,45 | -0,74% | - |
| 01.04.2025 | 13,55 | 13,70 | 13,45 | 13,55 | 0,00% | - |
| 31.03.2025 | 13,50 | 13,80 | 13,25 | 13,55 | 0,00% | 541,00 |
| 28.03.2025 | 13,65 | 13,75 | 13,35 | 13,55 | -0,73% | 176,00 |
| 27.03.2025 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 26.03.2025 | 13,55 | 13,65 | 13,45 | 13,65 | 0,74% | 75,00 |
| 25.03.2025 | 13,65 | 13,65 | 13,55 | 13,55 | -0,73% | 60,00 |
| 24.03.2025 | 13,65 | 13,75 | 13,45 | 13,65 | 0,74% | 3,00 |
| 21.03.2025 | 13,65 | 13,65 | 13,45 | 13,55 | -0,73% | - |
| 20.03.2025 | 13,45 | 13,70 | 13,40 | 13,65 | 1,49% | 402,00 |
| 19.03.2025 | 13,35 | 13,55 | 13,35 | 13,45 | 0,75% | - |
| 18.03.2025 | 13,35 | 13,45 | 13,25 | 13,35 | 0,00% | 1,00 |
| 17.03.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 0,00% | 4,00 |
| 14.03.2025 | 13,25 | 13,35 | 13,10 | 13,35 | 1,52% | 244,00 |
| 13.03.2025 | 13,15 | 13,35 | 13,15 | 13,15 | 0,00% | 400,00 |
| 12.03.2025 | 13,25 | 13,35 | 12,95 | 13,15 | 0,00% | 500,00 |
| 11.03.2025 | 13,55 | 13,55 | 13,05 | 13,15 | -2,95% | 478,00 |
| 10.03.2025 | 13,75 | 13,90 | 13,45 | 13,55 | -0,73% | - |
| 07.03.2025 | 13,25 | 13,65 | 13,15 | 13,65 | 3,02% | - |
| 06.03.2025 | 13,45 | 13,45 | 13,25 | 13,25 | -1,49% | 77,00 |
| 05.03.2025 | 13,55 | 13,55 | 13,10 | 13,45 | -0,74% | 1.400,00 |
| 04.03.2025 | 13,90 | 13,95 | 13,55 | 13,55 | -2,17% | 1,00 |
| 03.03.2025 | 14,05 | 14,20 | 13,80 | 13,85 | -2,12% | 411,00 |
| 28.02.2025 | 13,85 | 14,20 | 13,40 | 14,15 | 2,17% | 1.584,00 |
| 27.02.2025 | 13,75 | 13,95 | 13,75 | 13,85 | 0,73% | - |
| 26.02.2025 | 13,85 | 14,05 | 13,60 | 13,75 | 0,00% | 140,00 |
| 25.02.2025 | 13,40 | 13,85 | 13,30 | 13,75 | 1,48% | 1.748,00 |
| 24.02.2025 | 13,40 | 13,55 | 13,35 | 13,55 | 0,74% | 4,00 |
| 21.02.2025 | 13,35 | 13,55 | 13,30 | 13,45 | 0,75% | 1.258,00 |
| 20.02.2025 | 13,20 | 13,35 | 13,15 | 13,35 | 0,75% | - |
| 19.02.2025 | 13,20 | 13,25 | 13,05 | 13,25 | 0,76% | 40,00 |
| 18.02.2025 | 13,25 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 17.02.2025 | 13,10 | 13,30 | 13,10 | 13,20 | 0,38% | 5,00 |
| 14.02.2025 | 13,10 | 13,15 | 13,00 | 13,15 | 0,00% | - |
| 13.02.2025 | 13,10 | 13,25 | 13,00 | 13,15 | 0,00% | 99,00 |
| 12.02.2025 | 13,20 | 13,20 | 12,90 | 13,15 | 0,00% | 160,00 |
| 11.02.2025 | 13,20 | 13,25 | 13,10 | 13,15 | 0,00% | - |
| 10.02.2025 | 13,15 | 13,25 | 13,00 | 13,15 | 0,77% | 749,00 |
| 07.02.2025 | 13,10 | 13,20 | 12,95 | 13,05 | 0,00% | 4,00 |
| 06.02.2025 | 13,10 | 13,15 | 12,95 | 13,05 | 0,77% | - |
| 05.02.2025 | 13,00 | 13,05 | 12,90 | 12,95 | -0,77% | - |
| 04.02.2025 | 12,90 | 13,05 | 12,50 | 13,05 | 0,00% | - |
| 03.02.2025 | 13,10 | 13,25 | 12,95 | 13,05 | -0,76% | 301,00 |
| 31.01.2025 | 12,70 | 13,15 | 12,70 | 13,15 | 6,48% | 40,00 |
| 30.01.2025 | 12,25 | 12,45 | 12,15 | 12,35 | 0,82% | 200,00 |
| 29.01.2025 | 12,30 | 12,50 | 12,15 | 12,25 | -0,41% | - |
| 28.01.2025 | 12,30 | 12,50 | 12,25 | 12,30 | 0,41% | 605,00 |
| 27.01.2025 | 12,00 | 12,35 | 11,85 | 12,25 | 1,66% | 924,00 |
| 24.01.2025 | 12,05 | 12,10 | 11,85 | 12,05 | 0,00% | 15,00 |
| 23.01.2025 | 12,05 | 12,20 | 12,00 | 12,05 | -0,82% | 1,00 |