10,459$
-0,68%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,55 | 10,58 | 10,44 | 10,46 | -0,66% | 778.932,00 |
| 28.05.2026 | 10,44 | 10,56 | 10,40 | 10,53 | 0,48% | 528.795,00 |
| 27.05.2026 | 10,44 | 10,60 | 10,41 | 10,48 | 1,06% | 713.830,00 |
| 26.05.2026 | 10,38 | 10,42 | 10,18 | 10,37 | -1,24% | 1.257.919,00 |
| 22.05.2026 | 10,49 | 10,59 | 10,48 | 10,50 | -0,19% | 607.664,00 |
| 21.05.2026 | 10,41 | 10,59 | 10,34 | 10,52 | 0,19% | 711.482,00 |
| 20.05.2026 | 10,27 | 10,60 | 10,27 | 10,50 | 2,04% | 734.860,00 |
| 19.05.2026 | 10,35 | 10,45 | 10,23 | 10,29 | -1,25% | 689.574,00 |
| 18.05.2026 | 10,36 | 10,50 | 10,33 | 10,42 | 1,36% | 926.855,00 |
| 15.05.2026 | 10,45 | 10,53 | 10,28 | 10,28 | -1,72% | 1.051.237,00 |
| 14.05.2026 | 10,57 | 10,65 | 10,42 | 10,46 | -0,48% | 966.880,00 |
| 13.05.2026 | 10,37 | 10,57 | 10,30 | 10,51 | 0,48% | 1.050.995,00 |
| 12.05.2026 | 10,76 | 10,78 | 10,46 | 10,46 | -2,97% | 1.202.131,00 |
| 11.05.2026 | 11,01 | 11,01 | 10,76 | 10,78 | -2,00% | 1.033.085,00 |
| 08.05.2026 | 10,93 | 11,12 | 10,86 | 11,00 | -0,72% | 1.240.399,00 |
| 07.05.2026 | 11,07 | 11,25 | 11,00 | 11,08 | 0,45% | 1.485.315,00 |
| 06.05.2026 | 11,51 | 11,73 | 10,91 | 11,03 | -9,07% | 3.161.264,00 |
| 05.05.2026 | 12,12 | 12,22 | 12,07 | 12,13 | 0,17% | 623.583,00 |
| 04.05.2026 | 12,22 | 12,26 | 12,03 | 12,11 | -1,78% | 793.192,00 |
| 01.05.2026 | 12,23 | 12,37 | 12,13 | 12,33 | 1,23% | 781.070,00 |
| 30.04.2026 | 12,02 | 12,22 | 12,00 | 12,18 | 1,50% | 1.365.883,00 |
| 29.04.2026 | 12,16 | 12,23 | 11,91 | 12,00 | -1,72% | 1.041.250,00 |
| 28.04.2026 | 12,17 | 12,22 | 12,09 | 12,21 | 0,91% | 758.684,00 |
| 27.04.2026 | 12,09 | 12,24 | 12,03 | 12,10 | -0,17% | 661.312,00 |
| 24.04.2026 | 11,94 | 12,19 | 11,93 | 12,12 | 1,42% | 1.675.194,00 |
| 23.04.2026 | 11,85 | 11,98 | 11,83 | 11,95 | 0,67% | 859.824,00 |
| 22.04.2026 | 11,93 | 11,94 | 11,79 | 11,87 | 0,08% | 677.646,00 |
| 21.04.2026 | 11,96 | 12,06 | 11,79 | 11,86 | -1,00% | 1.282.509,00 |
| 20.04.2026 | 12,00 | 12,00 | 11,81 | 11,98 | -0,91% | 1.117.582,00 |
| 17.04.2026 | 11,98 | 12,13 | 11,91 | 12,09 | 1,85% | 995.440,00 |
| 16.04.2026 | 12,10 | 12,12 | 11,84 | 11,87 | -2,14% | 843.141,00 |
| 15.04.2026 | 12,04 | 12,15 | 11,99 | 12,13 | 0,50% | 848.378,00 |
| 14.04.2026 | 11,93 | 12,08 | 11,92 | 12,07 | 1,00% | 1.408.683,00 |
| 13.04.2026 | 11,85 | 11,96 | 11,79 | 11,95 | 0,50% | 1.171.943,00 |
| 10.04.2026 | 11,67 | 11,90 | 11,67 | 11,89 | 2,50% | 1.148.949,00 |
| 09.04.2026 | 11,53 | 11,72 | 11,50 | 11,60 | -3,33% | 1.257.969,00 |
| 08.04.2026 | 12,02 | 12,08 | 11,93 | 12,00 | 1,87% | 2.807.115,00 |
| 07.04.2026 | 11,95 | 11,99 | 11,78 | 11,78 | -1,42% | 1.109.145,00 |
| 06.04.2026 | 11,96 | 12,08 | 11,87 | 11,95 | -0,08% | 1.507.838,00 |
| 02.04.2026 | 11,59 | 11,99 | 11,57 | 11,96 | 1,53% | 943.117,00 |
| 01.04.2026 | 11,64 | 11,81 | 11,59 | 11,78 | 1,03% | 855.274,00 |
| 31.03.2026 | 11,47 | 11,67 | 11,42 | 11,66 | 2,73% | 980.983,00 |
| 30.03.2026 | 11,32 | 11,39 | 11,22 | 11,35 | 1,34% | 917.729,00 |
| 27.03.2026 | 11,26 | 11,32 | 11,15 | 11,20 | -0,97% | 695.760,00 |
| 26.03.2026 | 11,35 | 11,38 | 11,24 | 11,31 | -0,96% | 738.590,00 |
| 25.03.2026 | 11,49 | 11,58 | 11,39 | 11,42 | 0,97% | 669.075,00 |
| 24.03.2026 | 11,26 | 11,41 | 11,20 | 11,31 | -0,35% | 894.483,00 |
| 23.03.2026 | 11,40 | 11,49 | 11,31 | 11,35 | 1,16% | 1.329.586,00 |
| 20.03.2026 | 11,61 | 11,66 | 11,17 | 11,22 | -3,53% | 3.103.982,00 |
| 19.03.2026 | 11,56 | 11,76 | 11,54 | 11,63 | 0,09% | 953.525,00 |
| 18.03.2026 | 11,70 | 11,85 | 11,62 | 11,62 | -0,85% | 1.373.674,00 |
| 17.03.2026 | 11,72 | 11,90 | 11,68 | 11,72 | 0,60% | 933.924,00 |
| 16.03.2026 | 11,79 | 11,91 | 11,64 | 11,65 | 0,09% | 769.004,00 |
| 13.03.2026 | 11,87 | 11,90 | 11,61 | 11,64 | -0,85% | 980.884,00 |
| 12.03.2026 | 11,84 | 11,91 | 11,69 | 11,74 | -1,26% | 1.204.988,00 |
| 11.03.2026 | 11,88 | 11,94 | 11,79 | 11,89 | 0,00% | 846.217,00 |
| 10.03.2026 | 11,85 | 12,08 | 11,81 | 11,89 | 0,17% | 1.010.812,00 |
| 09.03.2026 | 11,80 | 11,95 | 11,36 | 11,87 | -0,17% | 1.402.392,00 |
| 06.03.2026 | 11,95 | 12,04 | 11,82 | 11,89 | -1,41% | 1.134.490,00 |
| 05.03.2026 | 11,97 | 12,19 | 11,88 | 12,06 | 0,50% | 882.309,00 |
| 04.03.2026 | 12,08 | 12,15 | 11,95 | 12,00 | -0,50% | 967.572,00 |
| 03.03.2026 | 12,00 | 12,19 | 11,90 | 12,06 | -1,07% | 954.682,00 |
| 02.03.2026 | 12,12 | 12,28 | 11,94 | 12,19 | -0,57% | 1.287.138,00 |
| 27.02.2026 | 12,18 | 12,42 | 12,17 | 12,26 | -0,41% | 713.198,00 |
| 26.02.2026 | 12,18 | 12,34 | 12,11 | 12,31 | 1,65% | 720.495,00 |
| 25.02.2026 | 12,15 | 12,18 | 11,95 | 12,11 | -0,16% | 731.881,00 |
| 24.02.2026 | 12,20 | 12,23 | 11,91 | 12,13 | -0,16% | 969.887,00 |
| 23.02.2026 | 12,32 | 12,44 | 12,14 | 12,15 | -1,14% | 802.144,00 |
| 20.02.2026 | 12,35 | 12,40 | 12,23 | 12,29 | -0,49% | 842.480,00 |
| 19.02.2026 | 12,45 | 12,47 | 12,26 | 12,35 | -0,80% | 728.754,00 |
| 18.02.2026 | 12,55 | 12,60 | 12,44 | 12,45 | -0,48% | 720.342,00 |
| 17.02.2026 | 12,68 | 12,72 | 12,42 | 12,51 | -1,03% | 772.196,00 |
| 13.02.2026 | 12,56 | 12,77 | 12,35 | 12,64 | 1,20% | 1.090.587,00 |
| 12.02.2026 | 12,50 | 12,65 | 12,40 | 12,49 | 1,05% | 1.012.632,00 |
| 11.02.2026 | 12,23 | 12,50 | 12,22 | 12,36 | 1,48% | 976.177,00 |
| 10.02.2026 | 12,18 | 12,23 | 12,06 | 12,18 | 0,41% | 794.228,00 |
| 09.02.2026 | 12,16 | 12,20 | 11,88 | 12,13 | -0,74% | 1.307.376,00 |
| 06.02.2026 | 12,25 | 12,34 | 12,16 | 12,22 | -0,24% | 1.071.192,00 |
| 05.02.2026 | 12,38 | 12,41 | 12,17 | 12,25 | -1,05% | 1.205.379,00 |
| 04.02.2026 | 12,04 | 12,46 | 12,01 | 12,38 | 2,31% | 1.475.440,00 |
| 03.02.2026 | 12,00 | 12,22 | 11,89 | 12,10 | 0,92% | 1.966.269,00 |
| 02.02.2026 | 11,92 | 12,18 | 11,75 | 11,99 | 1,35% | 2.628.473,00 |
| 30.01.2026 | 13,20 | 13,48 | 11,70 | 11,83 | -12,44% | 5.988.044,00 |
| 29.01.2026 | 13,57 | 13,57 | 13,33 | 13,51 | 0,22% | 1.175.435,00 |
| 28.01.2026 | 13,56 | 13,64 | 13,44 | 13,48 | -0,37% | 995.189,00 |
| 27.01.2026 | 13,40 | 13,55 | 13,28 | 13,53 | 0,52% | 901.682,00 |
| 26.01.2026 | 13,41 | 13,46 | 13,16 | 13,46 | 0,37% | 1.109.745,00 |
| 23.01.2026 | 13,29 | 13,42 | 13,15 | 13,41 | 1,28% | 1.146.603,00 |
| 22.01.2026 | 13,24 | 13,42 | 13,22 | 13,24 | -0,45% | 1.242.990,00 |
| 21.01.2026 | 13,38 | 13,43 | 13,09 | 13,30 | -0,30% | 908.060,00 |
| 20.01.2026 | 13,65 | 13,65 | 13,30 | 13,34 | -2,75% | 1.123.257,00 |
| 19.01.2026 | 13,71 | 13,78 | 13,68 | 13,72 | -0,67% | - |
| 16.01.2026 | 13,42 | 13,81 | 13,42 | 13,81 | 2,52% | 1.246.177,00 |
| 15.01.2026 | 13,28 | 13,51 | 13,15 | 13,47 | 1,51% | 1.168.035,00 |
| 14.01.2026 | 13,20 | 13,27 | 13,11 | 13,27 | 0,68% | 1.277.811,00 |
| 13.01.2026 | 13,12 | 13,27 | 13,00 | 13,18 | 0,76% | 1.063.520,00 |
| 12.01.2026 | 12,99 | 13,12 | 12,91 | 13,08 | 0,00% | 849.757,00 |
| 09.01.2026 | 12,83 | 13,10 | 12,83 | 13,08 | 2,51% | 1.379.119,00 |
| 08.01.2026 | 12,47 | 12,84 | 12,44 | 12,76 | 1,75% | 1.555.765,00 |
| 07.01.2026 | 12,61 | 12,64 | 12,44 | 12,54 | -0,40% | 1.396.234,00 |