12,324$
1,18%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,17 | 12,35 | 12,14 | 12,31 | 1,07% | 534.413,00 |
| 28.08.2025 | 12,20 | 12,22 | 12,05 | 12,18 | 0,41% | 544.973,00 |
| 27.08.2025 | 12,28 | 12,35 | 12,10 | 12,13 | -1,30% | 676.464,00 |
| 26.08.2025 | 12,20 | 12,36 | 12,18 | 12,29 | 0,33% | 552.126,00 |
| 25.08.2025 | 12,30 | 12,35 | 12,20 | 12,25 | -0,89% | 676.179,00 |
| 22.08.2025 | 11,95 | 12,39 | 11,95 | 12,36 | 3,95% | 848.793,00 |
| 21.08.2025 | 12,10 | 12,12 | 11,88 | 11,89 | -2,30% | 455.536,00 |
| 20.08.2025 | 12,17 | 12,26 | 12,11 | 12,17 | 0,08% | 388.049,00 |
| 19.08.2025 | 12,13 | 12,18 | 12,03 | 12,16 | 1,33% | 507.231,00 |
| 18.08.2025 | 12,11 | 12,11 | 11,93 | 12,00 | -1,32% | 874.275,00 |
| 15.08.2025 | 12,18 | 12,26 | 12,11 | 12,16 | -0,16% | 603.475,00 |
| 14.08.2025 | 12,14 | 12,23 | 12,07 | 12,18 | -0,65% | 583.686,00 |
| 13.08.2025 | 12,10 | 12,27 | 12,05 | 12,26 | 1,74% | 690.964,00 |
| 12.08.2025 | 12,00 | 12,13 | 11,92 | 12,05 | 1,52% | 543.647,00 |
| 11.08.2025 | 12,01 | 12,04 | 11,85 | 11,87 | -0,84% | 559.151,00 |
| 08.08.2025 | 12,03 | 12,07 | 11,97 | 11,97 | -0,08% | 770.073,00 |
| 07.08.2025 | 11,95 | 12,03 | 11,91 | 11,98 | 0,08% | 615.066,00 |
| 06.08.2025 | 12,09 | 12,10 | 11,92 | 11,97 | -0,91% | 711.205,00 |
| 05.08.2025 | 12,14 | 12,17 | 12,06 | 12,08 | -0,33% | 585.259,00 |
| 04.08.2025 | 11,83 | 12,13 | 11,82 | 12,12 | 2,71% | 1.015.226,00 |
| 01.08.2025 | 11,94 | 11,94 | 11,70 | 11,80 | 0,08% | 959.491,00 |
| 31.07.2025 | 12,01 | 12,03 | 11,77 | 11,79 | -2,00% | 1.337.139,00 |
| 30.07.2025 | 12,28 | 12,35 | 11,98 | 12,03 | -1,88% | 963.044,00 |
| 29.07.2025 | 12,29 | 12,38 | 12,23 | 12,26 | 0,41% | 723.538,00 |
| 28.07.2025 | 12,39 | 12,50 | 12,20 | 12,21 | -1,45% | 977.432,00 |
| 25.07.2025 | 12,47 | 12,61 | 12,29 | 12,39 | -2,98% | 1.287.094,00 |
| 24.07.2025 | 12,85 | 13,01 | 12,77 | 12,77 | -0,93% | 766.352,00 |
| 23.07.2025 | 12,47 | 12,91 | 12,22 | 12,89 | 1,58% | 1.615.596,00 |
| 22.07.2025 | 12,50 | 12,75 | 12,50 | 12,69 | 1,68% | 931.681,00 |
| 21.07.2025 | 12,62 | 12,65 | 12,48 | 12,48 | -0,24% | 951.134,00 |
| 18.07.2025 | 12,72 | 12,74 | 12,45 | 12,51 | -0,95% | 1.062.711,00 |
| 17.07.2025 | 12,57 | 12,89 | 12,57 | 12,63 | -1,02% | 900.750,00 |
| 16.07.2025 | 12,57 | 12,76 | 12,55 | 12,76 | 1,84% | 797.633,00 |
| 15.07.2025 | 12,62 | 12,77 | 12,52 | 12,53 | -0,71% | 868.328,00 |
| 14.07.2025 | 12,51 | 12,66 | 12,46 | 12,62 | 0,24% | 965.657,00 |
| 11.07.2025 | 12,66 | 12,72 | 12,55 | 12,59 | -4,19% | 927.792,00 |
| 10.07.2025 | 13,19 | 13,25 | 13,11 | 13,14 | -0,38% | 1.594.085,00 |
| 09.07.2025 | 13,16 | 13,27 | 13,09 | 13,19 | 0,46% | 1.149.675,00 |
| 08.07.2025 | 13,05 | 13,32 | 13,03 | 13,13 | 0,61% | 982.050,00 |
| 07.07.2025 | 13,15 | 13,29 | 13,04 | 13,05 | -1,36% | 893.015,00 |
| 03.07.2025 | 13,21 | 13,37 | 13,10 | 13,23 | 0,00% | 478.985,00 |
| 02.07.2025 | 13,01 | 13,30 | 12,98 | 13,23 | 1,77% | 1.018.965,00 |
| 01.07.2025 | 12,85 | 13,14 | 12,84 | 13,00 | 1,09% | 692.608,00 |
| 30.06.2025 | 12,75 | 12,90 | 12,75 | 12,86 | 0,86% | 690.626,00 |
| 27.06.2025 | 12,89 | 12,92 | 12,66 | 12,75 | -1,09% | 746.375,00 |
| 26.06.2025 | 12,66 | 12,94 | 12,66 | 12,89 | 1,82% | 623.878,00 |
| 25.06.2025 | 12,55 | 12,80 | 12,55 | 12,66 | 0,16% | 614.237,00 |
| 24.06.2025 | 12,58 | 12,73 | 12,54 | 12,64 | 1,04% | 567.555,00 |
| 23.06.2025 | 12,36 | 12,57 | 12,25 | 12,51 | 0,56% | 600.650,00 |
| 20.06.2025 | 12,40 | 12,50 | 12,37 | 12,44 | 0,65% | 2.586.921,00 |
| 18.06.2025 | 12,24 | 12,48 | 12,22 | 12,36 | 0,82% | 618.891,00 |
| 17.06.2025 | 12,38 | 12,41 | 12,22 | 12,26 | -1,53% | 858.524,00 |
| 16.06.2025 | 12,65 | 12,72 | 12,41 | 12,45 | -1,03% | 615.538,00 |
| 13.06.2025 | 12,67 | 12,80 | 12,54 | 12,58 | -2,33% | 574.732,00 |
| 12.06.2025 | 12,73 | 12,90 | 12,71 | 12,88 | 0,78% | 414.803,00 |
| 11.06.2025 | 12,79 | 12,88 | 12,76 | 12,78 | 0,39% | 494.960,00 |
| 10.06.2025 | 12,55 | 12,77 | 12,48 | 12,73 | 1,76% | 457.189,00 |
| 09.06.2025 | 12,53 | 12,63 | 12,49 | 12,51 | 0,64% | 638.651,00 |
| 06.06.2025 | 12,48 | 12,50 | 12,31 | 12,43 | 0,57% | 507.600,00 |
| 05.06.2025 | 12,31 | 12,51 | 12,27 | 12,36 | 0,49% | 770.150,00 |
| 04.06.2025 | 12,24 | 12,36 | 12,15 | 12,30 | 0,49% | 701.787,00 |
| 03.06.2025 | 12,05 | 12,31 | 12,03 | 12,24 | 0,99% | 717.492,00 |
| 02.06.2025 | 12,20 | 12,22 | 12,07 | 12,12 | -1,30% | 858.325,00 |
| 30.05.2025 | 12,28 | 12,34 | 12,18 | 12,28 | -0,49% | 621.236,00 |
| 29.05.2025 | 12,44 | 12,44 | 12,30 | 12,34 | 0,49% | 547.163,00 |
| 28.05.2025 | 12,41 | 12,44 | 12,22 | 12,28 | -1,05% | 710.696,00 |
| 27.05.2025 | 12,38 | 12,45 | 12,23 | 12,41 | 1,55% | 479.110,00 |
| 23.05.2025 | 12,17 | 12,33 | 12,15 | 12,22 | -0,73% | 537.101,00 |
| 22.05.2025 | 12,35 | 12,43 | 12,13 | 12,31 | -0,73% | 891.664,00 |
| 21.05.2025 | 12,79 | 12,81 | 12,39 | 12,40 | -3,95% | 631.388,00 |
| 20.05.2025 | 12,95 | 12,99 | 12,89 | 12,91 | -0,39% | 375.835,00 |
| 19.05.2025 | 12,99 | 13,05 | 12,88 | 12,96 | -1,29% | 431.234,00 |
| 16.05.2025 | 13,13 | 13,22 | 13,11 | 13,13 | 0,31% | 612.187,00 |
| 15.05.2025 | 12,87 | 13,10 | 12,85 | 13,09 | 2,03% | 475.961,00 |
| 14.05.2025 | 12,93 | 13,00 | 12,82 | 12,83 | -0,70% | 505.499,00 |
| 13.05.2025 | 12,93 | 13,00 | 12,88 | 12,92 | 0,39% | 440.374,00 |
| 12.05.2025 | 12,92 | 12,97 | 12,77 | 12,87 | 1,02% | 671.993,00 |
| 09.05.2025 | 12,72 | 12,77 | 12,60 | 12,74 | 0,39% | 486.466,00 |
| 08.05.2025 | 12,73 | 12,89 | 12,67 | 12,69 | 0,32% | 562.131,00 |
| 07.05.2025 | 12,65 | 12,74 | 12,59 | 12,65 | 0,24% | 536.145,00 |
| 06.05.2025 | 12,77 | 12,85 | 12,62 | 12,62 | -1,64% | 557.019,00 |
| 05.05.2025 | 12,81 | 12,94 | 12,79 | 12,83 | -0,70% | 531.658,00 |
| 02.05.2025 | 12,92 | 13,02 | 12,85 | 12,92 | 0,86% | 750.272,00 |
| 01.05.2025 | 12,81 | 12,98 | 12,73 | 12,81 | -0,23% | 894.318,00 |
| 30.04.2025 | 12,74 | 12,95 | 12,52 | 12,84 | 0,00% | 1.000.940,00 |
| 29.04.2025 | 12,61 | 12,97 | 12,56 | 12,84 | 1,82% | 1.155.080,00 |
| 28.04.2025 | 12,29 | 12,67 | 12,24 | 12,61 | 3,36% | 1.182.862,00 |
| 25.04.2025 | 12,07 | 12,23 | 11,98 | 12,20 | 1,08% | 1.130.997,00 |
| 24.04.2025 | 12,26 | 12,32 | 12,03 | 12,07 | -1,79% | 2.247.782,00 |
| 23.04.2025 | 12,76 | 13,03 | 12,22 | 12,29 | -6,96% | 3.309.448,00 |
| 22.04.2025 | 13,04 | 13,21 | 12,96 | 13,21 | 2,40% | 902.460,00 |
| 21.04.2025 | 12,99 | 12,99 | 12,75 | 12,90 | -0,69% | 528.929,00 |
| 17.04.2025 | 12,71 | 13,07 | 12,71 | 12,99 | 2,36% | 719.988,00 |
| 16.04.2025 | 12,78 | 12,87 | 12,65 | 12,69 | -0,47% | 807.284,00 |
| 15.04.2025 | 12,60 | 12,86 | 12,52 | 12,75 | 1,51% | 626.786,00 |
| 14.04.2025 | 12,33 | 12,64 | 12,23 | 12,56 | 3,04% | 998.041,00 |
| 11.04.2025 | 12,22 | 12,27 | 11,81 | 12,19 | -3,41% | 1.342.975,00 |
| 10.04.2025 | 13,25 | 13,30 | 12,36 | 12,62 | -5,89% | 1.924.950,00 |
| 09.04.2025 | 12,50 | 13,46 | 12,13 | 13,41 | 5,67% | 2.492.938,00 |
| 08.04.2025 | 13,50 | 13,62 | 12,62 | 12,69 | -2,61% | 1.377.770,00 |