14,188$
-0,02%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 14,21 | 14,25 | 14,14 | 14,19 | 0,03% | - |
| 13.09.2024 | 14,06 | 14,21 | 13,98 | 14,19 | 1,94% | 528.808,00 |
| 12.09.2024 | 13,86 | 13,94 | 13,81 | 13,92 | 0,87% | 314.328,00 |
| 11.09.2024 | 13,82 | 13,85 | 13,68 | 13,80 | -0,29% | 448.352,00 |
| 10.09.2024 | 13,77 | 13,86 | 13,73 | 13,84 | 0,51% | 431.093,00 |
| 09.09.2024 | 13,79 | 13,84 | 13,67 | 13,77 | -0,15% | 568.478,00 |
| 06.09.2024 | 13,85 | 13,89 | 13,73 | 13,79 | -0,86% | 685.071,00 |
| 05.09.2024 | 13,92 | 13,97 | 13,82 | 13,91 | 0,36% | 550.114,00 |
| 04.09.2024 | 13,95 | 13,95 | 13,78 | 13,86 | -0,65% | 680.266,00 |
| 03.09.2024 | 14,08 | 14,26 | 13,91 | 13,95 | -1,83% | 990.208,00 |
| 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% | 1.664.766,00 |
| 28.08.2024 | 13,94 | 14,11 | 13,94 | 14,02 | 0,14% | 464.076,00 |
| 27.08.2024 | 14,00 | 14,04 | 13,95 | 14,00 | -0,28% | 578.258,00 |
| 26.08.2024 | 14,15 | 14,20 | 14,02 | 14,04 | 0,14% | 707.058,00 |
| 23.08.2024 | 13,78 | 14,05 | 13,71 | 14,02 | 2,26% | 663.471,00 |
| 22.08.2024 | 13,83 | 13,83 | 13,69 | 13,71 | -0,44% | 884.118,00 |
| 21.08.2024 | 13,77 | 13,80 | 13,69 | 13,77 | 0,58% | 357.096,00 |
| 20.08.2024 | 13,74 | 13,79 | 13,66 | 13,69 | -0,87% | 570.783,00 |
| 19.08.2024 | 13,75 | 13,84 | 13,73 | 13,81 | 0,66% | 483.991,00 |
| 16.08.2024 | 13,66 | 13,78 | 13,66 | 13,72 | 0,37% | 525.384,00 |
| 15.08.2024 | 13,67 | 13,75 | 13,49 | 13,67 | 1,33% | 538.764,00 |
| 14.08.2024 | 13,44 | 13,52 | 13,37 | 13,49 | 0,37% | 471.980,00 |
| 13.08.2024 | 13,38 | 13,48 | 13,31 | 13,44 | 1,13% | 549.465,00 |
| 12.08.2024 | 13,48 | 13,48 | 13,25 | 13,29 | -1,19% | 575.755,00 |
| 09.08.2024 | 13,45 | 13,45 | 13,27 | 13,45 | 0,30% | 655.966,00 |
| 08.08.2024 | 13,42 | 13,46 | 13,24 | 13,41 | 0,60% | 618.746,00 |
| 07.08.2024 | 13,50 | 13,52 | 13,23 | 13,33 | 0,38% | 819.024,00 |
| 06.08.2024 | 13,23 | 13,40 | 13,11 | 13,28 | 0,91% | 787.434,00 |
| 05.08.2024 | 13,00 | 13,39 | 12,81 | 13,16 | -3,24% | 1.373.352,00 |
| 02.08.2024 | 13,36 | 13,69 | 13,32 | 13,60 | 0,15% | 828.143,00 |
| 01.08.2024 | 13,85 | 13,89 | 13,39 | 13,58 | -1,38% | 895.387,00 |
| 31.07.2024 | 13,89 | 13,95 | 13,73 | 13,77 | 0,29% | 757.357,00 |
| 30.07.2024 | 13,70 | 13,77 | 13,62 | 13,73 | 0,66% | 505.526,00 |
| 29.07.2024 | 13,80 | 13,87 | 13,59 | 13,64 | -0,87% | 654.704,00 |
| 26.07.2024 | 13,75 | 13,81 | 13,61 | 13,76 | 1,55% | 974.952,00 |
| 25.07.2024 | 13,33 | 13,81 | 13,28 | 13,55 | 1,73% | 1.069.967,00 |
| 24.07.2024 | 13,87 | 13,91 | 13,29 | 13,32 | -7,95% | 2.824.024,00 |
| 23.07.2024 | 14,43 | 14,53 | 14,34 | 14,47 | -0,21% | 1.408.514,00 |
| 22.07.2024 | 14,54 | 14,61 | 14,45 | 14,50 | 0,00% | 721.023,00 |
| 19.07.2024 | 14,56 | 14,65 | 14,44 | 14,50 | -0,41% | 510.981,00 |
| 18.07.2024 | 14,80 | 14,97 | 14,53 | 14,56 | -2,22% | 713.640,00 |
| 17.07.2024 | 14,64 | 14,98 | 14,63 | 14,89 | 1,15% | 1.032.778,00 |
| 16.07.2024 | 14,50 | 14,74 | 14,49 | 14,72 | 1,73% | 1.379.062,00 |
| 15.07.2024 | 14,34 | 14,53 | 14,23 | 14,47 | 0,91% | 1.004.382,00 |
| 12.07.2024 | 14,32 | 14,48 | 14,30 | 14,34 | -1,92% | 1.355.981,00 |
| 11.07.2024 | 14,61 | 14,70 | 14,31 | 14,62 | 1,81% | 2.071.990,00 |
| 10.07.2024 | 14,22 | 14,37 | 14,10 | 14,36 | 3,91% | 1.270.175,00 |
| 09.07.2024 | 13,84 | 13,90 | 13,73 | 13,82 | -0,07% | 729.396,00 |
| 08.07.2024 | 13,84 | 13,89 | 13,78 | 13,83 | 0,44% | 1.101.909,00 |
| 05.07.2024 | 13,76 | 13,80 | 13,70 | 13,77 | 0,15% | 561.516,00 |
| 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% | 603.918,00 |
| 01.07.2024 | 13,79 | 13,79 | 13,48 | 13,60 | -1,09% | 744.120,00 |
| 28.06.2024 | 13,82 | 13,86 | 13,64 | 13,75 | 0,44% | 1.764.148,00 |
| 27.06.2024 | 13,77 | 13,78 | 13,59 | 13,69 | -0,15% | 428.002,00 |
| 26.06.2024 | 13,65 | 13,75 | 13,62 | 13,71 | 0,22% | 431.166,00 |
| 25.06.2024 | 13,79 | 13,82 | 13,67 | 13,68 | -0,80% | 413.057,00 |
| 24.06.2024 | 13,73 | 13,82 | 13,66 | 13,79 | 0,80% | 530.861,00 |
| 21.06.2024 | 13,75 | 13,78 | 13,62 | 13,68 | -0,65% | 1.497.885,00 |
| 20.06.2024 | 13,92 | 13,92 | 13,71 | 13,77 | -0,79% | 1.165.527,00 |
| 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% | 488.566,00 |
| 14.06.2024 | 13,56 | 13,84 | 13,55 | 13,79 | 1,17% | 695.761,00 |
| 13.06.2024 | 13,70 | 13,77 | 13,59 | 13,63 | -0,66% | 916.301,00 |
| 12.06.2024 | 13,86 | 13,93 | 13,71 | 13,72 | 1,40% | 577.656,00 |
| 11.06.2024 | 13,58 | 13,63 | 13,49 | 13,53 | -1,02% | 587.623,00 |
| 10.06.2024 | 13,55 | 13,69 | 13,53 | 13,67 | 0,22% | 830.269,00 |
| 07.06.2024 | 13,68 | 13,80 | 13,59 | 13,64 | -0,87% | 708.296,00 |
| 06.06.2024 | 13,77 | 13,91 | 13,71 | 13,76 | -0,51% | 756.235,00 |
| 05.06.2024 | 13,85 | 13,91 | 13,68 | 13,83 | 0,66% | 516.718,00 |
| 04.06.2024 | 13,86 | 13,90 | 13,71 | 13,74 | -0,79% | 487.590,00 |
| 03.06.2024 | 13,80 | 13,90 | 13,67 | 13,85 | 1,24% | 814.008,00 |
| 31.05.2024 | 13,76 | 13,98 | 13,63 | 13,68 | -0,22% | 1.005.563,00 |
| 30.05.2024 | 13,60 | 13,76 | 13,56 | 13,71 | 1,63% | 625.787,00 |
| 29.05.2024 | 13,46 | 13,54 | 13,35 | 13,49 | -0,74% | 611.805,00 |
| 28.05.2024 | 13,63 | 13,75 | 13,54 | 13,59 | 0,15% | 796.956,00 |
| 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% | 1.673.721,00 |
| 22.05.2024 | 13,78 | 13,97 | 13,75 | 13,80 | 0,51% | 3.114.206,00 |
| 21.05.2024 | 14,77 | 14,81 | 13,68 | 13,73 | -8,16% | 4.680.280,00 |
| 20.05.2024 | 15,02 | 15,07 | 14,91 | 14,95 | -0,60% | 319.082,00 |
| 17.05.2024 | 15,21 | 15,22 | 15,03 | 15,04 | -0,86% | 369.900,00 |
| 16.05.2024 | 14,94 | 15,18 | 14,84 | 15,17 | 1,27% | 513.975,00 |
| 15.05.2024 | 14,93 | 14,98 | 14,84 | 14,98 | 1,70% | 494.287,00 |
| 14.05.2024 | 14,84 | 14,85 | 14,67 | 14,73 | 0,41% | 389.302,00 |
| 13.05.2024 | 14,90 | 14,90 | 14,61 | 14,67 | -0,88% | 402.843,00 |
| 10.05.2024 | 14,74 | 14,82 | 14,66 | 14,80 | 0,48% | 305.631,00 |
| 09.05.2024 | 14,70 | 14,75 | 14,62 | 14,73 | 0,89% | 399.640,00 |
| 08.05.2024 | 14,55 | 14,61 | 14,50 | 14,60 | -0,21% | 321.784,00 |
| 07.05.2024 | 14,83 | 14,94 | 14,59 | 14,63 | -1,35% | 489.595,00 |
| 06.05.2024 | 14,79 | 14,93 | 14,76 | 14,83 | 0,88% | 443.915,00 |
| 03.05.2024 | 14,60 | 14,75 | 14,55 | 14,70 | 1,38% | 794.542,00 |
| 02.05.2024 | 14,44 | 14,54 | 14,22 | 14,50 | 1,19% | 586.058,00 |
| 01.05.2024 | 14,00 | 14,42 | 13,97 | 14,33 | 3,47% | 1.075.108,00 |
| 30.04.2024 | 13,98 | 14,07 | 13,85 | 13,85 | -1,14% | 610.132,00 |
| 29.04.2024 | 14,12 | 14,20 | 14,01 | 14,01 | -0,64% | 588.107,00 |
| 26.04.2024 | 14,14 | 14,26 | 13,97 | 14,10 | -0,28% | 730.471,00 |
| 25.04.2024 | 13,66 | 14,18 | 13,66 | 14,14 | 3,06% | 1.116.793,00 |
| 24.04.2024 | 13,89 | 13,89 | 13,67 | 13,72 | -1,37% | 575.612,00 |