9,319$
-3,83%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 9,57 | 9,72 | 9,05 | 9,31 | -3,92% | 3.327.899,00 |
| 29.07.2026 | 9,80 | 9,82 | 9,64 | 9,69 | -1,02% | 1.439.309,00 |
| 28.07.2026 | 9,67 | 9,93 | 9,66 | 9,79 | 1,77% | 1.096.380,00 |
| 27.07.2026 | 9,79 | 9,89 | 9,62 | 9,62 | -1,23% | 1.168.118,00 |
| 24.07.2026 | 9,62 | 9,82 | 9,61 | 9,74 | 1,67% | 1.323.255,00 |
| 23.07.2026 | 9,82 | 9,84 | 9,56 | 9,58 | -2,74% | 1.877.061,00 |
| 22.07.2026 | 9,89 | 9,91 | 9,76 | 9,85 | 0,51% | 1.293.404,00 |
| 21.07.2026 | 9,72 | 9,88 | 9,68 | 9,80 | 0,62% | 1.299.028,00 |
| 20.07.2026 | 9,91 | 9,91 | 9,69 | 9,74 | -1,62% | 1.722.941,00 |
| 17.07.2026 | 10,01 | 10,26 | 9,85 | 9,90 | -1,88% | 1.423.184,00 |
| 16.07.2026 | 9,87 | 10,19 | 9,85 | 10,09 | 2,64% | 1.322.275,00 |
| 15.07.2026 | 10,17 | 10,19 | 9,80 | 9,83 | -2,87% | 1.982.664,00 |
| 14.07.2026 | 10,16 | 10,29 | 10,11 | 10,12 | -0,59% | 1.411.467,00 |
| 13.07.2026 | 10,22 | 10,27 | 10,05 | 10,18 | -0,97% | 1.542.630,00 |
| 10.07.2026 | 10,20 | 10,35 | 10,13 | 10,28 | 1,68% | 1.199.434,00 |
| 09.07.2026 | 10,03 | 10,24 | 9,98 | 10,11 | -3,25% | 1.212.294,00 |
| 08.07.2026 | 10,55 | 10,62 | 10,45 | 10,45 | -1,42% | 1.857.388,00 |
| 07.07.2026 | 10,93 | 10,98 | 10,49 | 10,60 | -2,75% | 2.511.170,00 |
| 06.07.2026 | 10,88 | 10,95 | 10,67 | 10,90 | 0,83% | 2.280.927,00 |
| 02.07.2026 | 11,32 | 11,37 | 10,75 | 10,81 | -3,74% | 2.290.127,00 |
| 01.07.2026 | 11,17 | 11,42 | 11,10 | 11,23 | -0,44% | 1.538.644,00 |
| 30.06.2026 | 10,94 | 11,38 | 10,92 | 11,28 | 2,92% | 2.318.943,00 |
| 29.06.2026 | 10,77 | 11,00 | 10,63 | 10,96 | 1,76% | 1.913.941,00 |
| 26.06.2026 | 10,45 | 10,87 | 10,33 | 10,77 | 2,47% | 4.881.146,00 |
| 25.06.2026 | 10,38 | 10,68 | 10,35 | 10,51 | 0,48% | 1.232.961,00 |
| 24.06.2026 | 10,09 | 10,49 | 10,09 | 10,46 | 4,08% | 1.528.576,00 |
| 23.06.2026 | 10,01 | 10,11 | 9,96 | 10,05 | 1,11% | 1.149.406,00 |
| 22.06.2026 | 10,20 | 10,26 | 9,92 | 9,94 | -2,78% | 1.723.629,00 |
| 19.06.2026 | 10,23 | 10,24 | 10,22 | 10,22 | -0,25% | - |
| 18.06.2026 | 10,04 | 10,27 | 10,04 | 10,25 | 1,89% | 4.166.498,00 |
| 17.06.2026 | 10,10 | 10,26 | 10,02 | 10,06 | -1,28% | 1.485.760,00 |
| 16.06.2026 | 10,23 | 10,39 | 10,17 | 10,19 | 0,49% | 1.256.173,00 |
| 15.06.2026 | 10,16 | 10,36 | 10,12 | 10,14 | 0,20% | 1.066.489,00 |
| 12.06.2026 | 9,98 | 10,16 | 9,93 | 10,12 | 2,33% | 1.231.503,00 |
| 11.06.2026 | 9,89 | 9,97 | 9,83 | 9,89 | 0,30% | 1.790.147,00 |
| 10.06.2026 | 10,07 | 10,15 | 9,84 | 9,86 | -2,47% | 856.367,00 |
| 09.06.2026 | 9,98 | 10,25 | 9,98 | 10,11 | 2,33% | 953.155,00 |
| 08.06.2026 | 10,21 | 10,23 | 9,86 | 9,88 | -2,95% | 943.772,00 |
| 05.06.2026 | 10,20 | 10,29 | 10,15 | 10,18 | -0,10% | 733.591,00 |
| 04.06.2026 | 10,08 | 10,25 | 10,08 | 10,19 | 1,70% | 712.620,00 |
| 03.06.2026 | 10,36 | 10,38 | 10,01 | 10,02 | -3,93% | 966.289,00 |
| 02.06.2026 | 10,33 | 10,51 | 10,33 | 10,43 | 0,68% | 674.714,00 |
| 01.06.2026 | 10,35 | 10,44 | 10,30 | 10,36 | -0,96% | 942.659,00 |
| 29.05.2026 | 10,55 | 10,58 | 10,44 | 10,46 | -0,66% | 784.084,00 |
| 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 |