12,454$
-1,00%
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 | 12,65 | 12,72 | 12,41 | 12,45 | -1,03% | 615.318,00 |
| 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 |
| 07.04.2025 | 13,27 | 13,87 | 12,83 | 13,03 | -4,68% | 1.924.940,00 |
| 04.04.2025 | 14,06 | 14,18 | 13,52 | 13,67 | -5,27% | 1.272.545,00 |
| 03.04.2025 | 14,41 | 14,61 | 14,21 | 14,43 | -1,03% | 1.521.250,00 |
| 02.04.2025 | 14,56 | 14,63 | 14,45 | 14,58 | -0,21% | 914.470,00 |
| 01.04.2025 | 14,66 | 14,68 | 14,55 | 14,61 | -0,27% | 433.238,00 |
| 31.03.2025 | 14,57 | 14,87 | 14,50 | 14,65 | 0,14% | 786.842,00 |
| 28.03.2025 | 14,83 | 14,83 | 14,47 | 14,63 | -0,95% | 647.292,00 |
| 27.03.2025 | 14,59 | 14,82 | 14,59 | 14,77 | 0,82% | 957.623,00 |
| 26.03.2025 | 14,67 | 14,69 | 14,48 | 14,65 | 0,00% | 613.067,00 |
| 25.03.2025 | 14,73 | 14,79 | 14,60 | 14,65 | -0,54% | 592.168,00 |
| 24.03.2025 | 14,68 | 14,88 | 14,59 | 14,73 | 0,68% | 678.385,00 |
| 21.03.2025 | 14,68 | 14,74 | 14,59 | 14,63 | -0,88% | 1.754.130,00 |
| 20.03.2025 | 14,66 | 14,84 | 14,65 | 14,76 | 0,82% | 583.099,00 |
| 19.03.2025 | 14,73 | 14,75 | 14,56 | 14,64 | -0,14% | 599.950,00 |
| 18.03.2025 | 14,65 | 14,74 | 14,55 | 14,66 | 0,48% | 891.842,00 |
| 17.03.2025 | 14,40 | 14,59 | 14,40 | 14,59 | 0,55% | 533.513,00 |
| 14.03.2025 | 14,37 | 14,53 | 14,31 | 14,51 | 1,75% | 401.298,00 |
| 13.03.2025 | 14,38 | 14,58 | 14,25 | 14,26 | -0,49% | 511.071,00 |
| 12.03.2025 | 14,34 | 14,37 | 14,14 | 14,33 | 0,00% | 835.812,00 |
| 11.03.2025 | 14,69 | 14,72 | 14,26 | 14,33 | -2,05% | 781.167,00 |
| 10.03.2025 | 14,72 | 14,93 | 14,58 | 14,63 | -0,88% | 754.891,00 |
| 07.03.2025 | 14,36 | 14,77 | 14,30 | 14,76 | 3,00% | 693.149,00 |
| 06.03.2025 | 14,36 | 14,51 | 14,33 | 14,33 | -1,17% | 727.906,00 |
| 05.03.2025 | 14,38 | 14,55 | 14,35 | 14,50 | 0,97% | 430.948,00 |
| 04.03.2025 | 14,49 | 14,56 | 14,30 | 14,36 | -1,58% | 805.260,00 |
| 03.03.2025 | 14,63 | 14,70 | 14,47 | 14,59 | -0,41% | 646.477,00 |
| 28.02.2025 | 14,44 | 14,66 | 14,44 | 14,65 | 1,81% | 657.672,00 |
| 27.02.2025 | 14,37 | 14,53 | 14,36 | 14,39 | -0,21% | 623.072,00 |
| 26.02.2025 | 14,47 | 14,78 | 14,38 | 14,42 | -0,76% | 1.194.061,00 |
| 25.02.2025 | 14,19 | 14,54 | 14,19 | 14,53 | 2,98% | 1.498.871,00 |
| 24.02.2025 | 14,07 | 14,25 | 14,05 | 14,11 | 0,28% | 604.976,00 |
| 21.02.2025 | 14,11 | 14,16 | 13,99 | 14,07 | 0,50% | 766.487,00 |
| 20.02.2025 | 13,75 | 14,03 | 13,75 | 14,00 | 1,52% | 563.224,00 |
| 19.02.2025 | 13,65 | 13,85 | 13,64 | 13,79 | 0,22% | 379.437,00 |
| 18.02.2025 | 13,73 | 13,86 | 13,70 | 13,76 | -0,07% | 391.651,00 |
| 14.02.2025 | 13,75 | 13,77 | 13,68 | 13,77 | 0,36% | 439.615,00 |
| 13.02.2025 | 13,65 | 13,74 | 13,58 | 13,72 | 0,73% | 368.019,00 |
| 12.02.2025 | 13,48 | 13,65 | 13,44 | 13,62 | -0,22% | 629.693,00 |
| 11.02.2025 | 13,55 | 13,69 | 13,55 | 13,65 | 0,22% | 613.851,00 |
| 10.02.2025 | 13,59 | 13,62 | 13,46 | 13,62 | 0,89% | 550.044,00 |
| 07.02.2025 | 13,59 | 13,61 | 13,42 | 13,50 | -0,95% | 626.865,00 |
| 06.02.2025 | 13,58 | 13,64 | 13,46 | 13,63 | 0,59% | 988.843,00 |
| 05.02.2025 | 13,53 | 13,64 | 13,45 | 13,55 | 0,30% | 947.467,00 |
| 04.02.2025 | 13,10 | 13,53 | 13,10 | 13,51 | 1,20% | 820.072,00 |
| 03.02.2025 | 13,41 | 13,63 | 13,31 | 13,35 | -1,84% | 1.132.769,00 |
| 31.01.2025 | 13,40 | 13,69 | 13,23 | 13,60 | 5,51% | 2.025.881,00 |
| 30.01.2025 | 12,80 | 12,95 | 12,78 | 12,89 | 1,58% | 641.621,00 |
| 29.01.2025 | 12,85 | 12,90 | 12,64 | 12,69 | -0,86% | 442.327,00 |
| 28.01.2025 | 12,84 | 13,01 | 12,77 | 12,80 | -0,78% | 529.553,00 |
| 27.01.2025 | 12,60 | 12,93 | 12,60 | 12,90 | 2,30% | 690.736,00 |
| 24.01.2025 | 12,52 | 12,72 | 12,46 | 12,61 | 0,40% | 760.011,00 |
| 23.01.2025 | 12,60 | 12,67 | 12,51 | 12,56 | -0,32% | 755.973,00 |