9,340€
-1,06%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,45 | 9,46 | 9,27 | 9,40 | -1,29% | 1,00 |
| 07.05.2026 | 9,40 | 9,54 | 9,33 | 9,53 | 1,17% | 879,00 |
| 06.05.2026 | 10,12 | 10,12 | 9,29 | 9,42 | -8,55% | 1.755,00 |
| 05.05.2026 | 10,39 | 10,47 | 10,30 | 10,30 | -1,95% | - |
| 04.05.2026 | 10,53 | 10,67 | 10,43 | 10,50 | 1,94% | 3,00 |
| 30.04.2026 | 10,23 | 10,34 | 10,19 | 10,30 | 0,39% | - |
| 29.04.2026 | 10,46 | 10,54 | 10,20 | 10,26 | -1,63% | 18,00 |
| 28.04.2026 | 10,34 | 10,45 | 10,19 | 10,43 | 1,16% | 1,00 |
| 27.04.2026 | 10,32 | 10,41 | 10,19 | 10,31 | -0,67% | - |
| 24.04.2026 | 10,23 | 10,40 | 10,12 | 10,38 | 2,06% | - |
| 23.04.2026 | 10,08 | 10,24 | 10,01 | 10,17 | 0,54% | 20,00 |
| 22.04.2026 | 10,14 | 10,24 | 10,08 | 10,12 | 0,25% | - |
| 21.04.2026 | 10,19 | 10,30 | 10,08 | 10,09 | -0,20% | - |
| 20.04.2026 | 10,22 | 10,34 | 10,07 | 10,11 | -0,54% | - |
| 17.04.2026 | 10,10 | 10,17 | 10,00 | 10,17 | 0,94% | - |
| 16.04.2026 | 10,29 | 10,39 | 10,05 | 10,07 | -1,71% | 100,00 |
| 15.04.2026 | 10,24 | 10,26 | 10,14 | 10,25 | 0,94% | - |
| 14.04.2026 | 10,13 | 10,26 | 10,02 | 10,15 | 0,30% | - |
| 13.04.2026 | 10,11 | 10,21 | 10,04 | 10,12 | 2,12% | - |
| 10.04.2026 | 9,92 | 10,02 | 9,84 | 9,91 | -0,65% | - |
| 09.04.2026 | 9,94 | 10,00 | 9,81 | 9,98 | -3,06% | - |
| 08.04.2026 | 10,55 | 10,57 | 10,20 | 10,29 | -0,39% | 1.025,00 |
| 07.04.2026 | 10,36 | 10,51 | 10,32 | 10,33 | -0,19% | 252,00 |
| 02.04.2026 | 10,08 | 10,35 | 10,05 | 10,35 | 1,97% | - |
| 01.04.2026 | 10,08 | 10,20 | 10,03 | 10,15 | 1,50% | 602,00 |
| 31.03.2026 | 10,00 | 10,00 | 9,98 | 10,00 | 1,27% | - |
| 30.03.2026 | 9,78 | 9,93 | 9,65 | 9,88 | 1,02% | 430,00 |
| 27.03.2026 | 9,83 | 9,83 | 9,78 | 9,78 | -0,51% | - |
| 26.03.2026 | 9,83 | 9,88 | 9,73 | 9,83 | -0,51% | 610,00 |
| 25.03.2026 | 9,78 | 10,05 | 9,78 | 9,88 | 1,02% | 531,00 |
| 24.03.2026 | 9,78 | 9,83 | 9,73 | 9,78 | -1,01% | - |
| 23.03.2026 | 9,68 | 9,93 | 9,63 | 9,88 | -1,74% | - |
| 20.03.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 19.03.2026 | 10,15 | 10,25 | 10,05 | 10,05 | -1,95% | - |
| 18.03.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 17.03.2026 | 10,15 | 10,35 | 10,10 | 10,15 | 0,00% | 53,00 |
| 16.03.2026 | 10,25 | 10,35 | 10,15 | 10,15 | -0,98% | - |
| 13.03.2026 | 10,15 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 12.03.2026 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 11.03.2026 | 10,25 | 10,35 | 10,25 | 10,25 | 0,00% | - |
| 10.03.2026 | 10,25 | 10,35 | 10,15 | 10,25 | 3,27% | - |
| 09.03.2026 | 10,15 | 10,35 | 9,83 | 9,93 | -4,11% | - |
| 06.03.2026 | 10,45 | 10,50 | 10,25 | 10,35 | -0,96% | - |
| 05.03.2026 | 10,30 | 10,70 | 10,25 | 10,45 | 0,97% | 2.506,00 |
| 04.03.2026 | 10,30 | 10,60 | 10,25 | 10,35 | 0,00% | 418,00 |
| 03.03.2026 | 10,30 | 10,50 | 10,30 | 10,35 | -0,96% | - |
| 02.03.2026 | 10,30 | 10,45 | 10,25 | 10,45 | 0,97% | - |
| 27.02.2026 | 10,40 | 10,45 | 10,35 | 10,35 | -0,96% | - |
| 26.02.2026 | 10,20 | 10,45 | 10,20 | 10,45 | 1,95% | - |
| 25.02.2026 | 10,30 | 10,40 | 10,15 | 10,25 | 0,00% | - |
| 24.02.2026 | 10,30 | 10,35 | 10,15 | 10,25 | -1,44% | - |
| 23.02.2026 | 10,35 | 10,45 | 10,30 | 10,40 | 0,48% | - |
| 20.02.2026 | 10,50 | 10,60 | 10,35 | 10,35 | -1,90% | - |
| 19.02.2026 | 10,55 | 10,65 | 10,45 | 10,55 | 0,00% | 400,00 |
| 18.02.2026 | 10,60 | 10,80 | 10,50 | 10,55 | -0,94% | 976,00 |
| 17.02.2026 | 10,65 | 10,75 | 10,65 | 10,65 | -0,47% | - |
| 16.02.2026 | 10,70 | 10,80 | 10,65 | 10,70 | -0,47% | 3,00 |
| 13.02.2026 | 10,50 | 10,75 | 10,45 | 10,75 | 2,87% | 645,00 |
| 12.02.2026 | 10,40 | 10,65 | 10,40 | 10,45 | 0,00% | - |
| 11.02.2026 | 10,30 | 10,45 | 10,20 | 10,45 | 1,95% | 97,00 |
| 10.02.2026 | 10,20 | 10,25 | 10,15 | 10,25 | 0,49% | - |
| 09.02.2026 | 10,30 | 10,40 | 9,98 | 10,20 | -1,45% | 2.235,00 |
| 06.02.2026 | 10,40 | 10,55 | 10,35 | 10,35 | -0,96% | - |
| 05.02.2026 | 10,50 | 10,60 | 10,35 | 10,45 | 2,45% | - |
| 04.02.2026 | 10,30 | 10,30 | 10,20 | 10,20 | -0,49% | - |
| 03.02.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 1,99% | - |
| 02.02.2026 | 9,95 | 10,25 | 9,90 | 10,05 | 0,75% | 3,00 |
| 30.01.2026 | 11,10 | 11,50 | 9,85 | 9,98 | -10,54% | 8.766,00 |
| 29.01.2026 | 11,25 | 11,40 | 11,05 | 11,15 | -0,89% | - |
| 28.01.2026 | 11,30 | 11,40 | 11,25 | 11,25 | 0,00% | 198,00 |
| 27.01.2026 | 11,35 | 11,40 | 11,15 | 11,25 | -0,88% | - |
| 26.01.2026 | 11,30 | 11,40 | 11,05 | 11,35 | 0,00% | 1,00 |
| 23.01.2026 | 11,30 | 11,40 | 11,15 | 11,35 | 0,89% | - |
| 22.01.2026 | 11,45 | 11,50 | 11,25 | 11,25 | 0,00% | - |
| 21.01.2026 | 11,40 | 11,65 | 11,15 | 11,25 | -3,43% | 580,00 |
| 20.01.2026 | 11,60 | 11,70 | 11,60 | 11,65 | -0,85% | - |
| 19.01.2026 | 11,75 | 11,80 | 11,75 | 11,75 | -0,84% | - |
| 16.01.2026 | 11,65 | 11,85 | 11,60 | 11,85 | 2,60% | 1.027,00 |
| 15.01.2026 | 11,40 | 11,65 | 11,35 | 11,55 | 1,76% | 2.041,00 |
| 14.01.2026 | 11,25 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 13.01.2026 | 11,20 | 11,35 | 11,15 | 11,35 | 2,25% | - |
| 12.01.2026 | 11,15 | 11,15 | 11,10 | 11,10 | -1,33% | - |
| 09.01.2026 | 11,05 | 11,25 | 11,05 | 11,25 | 2,74% | - |
| 08.01.2026 | 10,70 | 11,05 | 10,70 | 10,95 | 1,86% | 15,00 |
| 07.01.2026 | 10,70 | 10,80 | 10,65 | 10,75 | 0,00% | - |
| 06.01.2026 | 10,80 | 10,90 | 10,55 | 10,75 | 0,00% | - |
| 05.01.2026 | 10,80 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 02.01.2026 | 10,70 | 10,85 | 10,65 | 10,75 | 1,42% | 3,00 |
| 30.12.2025 | 10,65 | 10,65 | 10,60 | 10,60 | -0,47% | - |
| 29.12.2025 | 10,95 | 10,95 | 10,45 | 10,65 | -3,62% | 2.840,00 |
| 23.12.2025 | 11,30 | 11,35 | 11,05 | 11,05 | -2,64% | - |
| 22.12.2025 | 11,25 | 11,35 | 11,15 | 11,35 | 0,89% | - |
| 19.12.2025 | 11,30 | 11,35 | 11,20 | 11,25 | 0,00% | 235,00 |
| 18.12.2025 | 10,85 | 11,25 | 10,80 | 11,25 | 3,69% | - |
| 17.12.2025 | 10,65 | 10,95 | 10,65 | 10,85 | 0,93% | - |
| 16.12.2025 | 10,75 | 10,75 | 10,70 | 10,75 | 0,00% | - |
| 15.12.2025 | 10,60 | 10,85 | 10,60 | 10,75 | 1,42% | 102,00 |
| 12.12.2025 | 10,75 | 10,80 | 10,60 | 10,60 | -0,93% | - |
| 11.12.2025 | 10,70 | 10,85 | 10,70 | 10,70 | -0,47% | 930,00 |
| 10.12.2025 | 10,80 | 10,90 | 10,75 | 10,75 | 0,00% | 965,00 |