7,247$
-2,86%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,50 | 7,56 | 7,20 | 7,24 | -2,95% | 2.528.797,00 |
| 11.11.2026 | 7,88 | 7,90 | 7,45 | 7,46 | -5,21% | 2.123.855,00 |
| 10.11.2026 | 7,95 | 8,05 | 7,78 | 7,87 | -1,62% | 2.339.981,00 |
| 09.11.2026 | 8,00 | 8,05 | 7,81 | 8,00 | 1,91% | 2.087.949,00 |
| 06.11.2026 | 8,17 | 8,18 | 7,80 | 7,85 | -4,62% | 2.551.636,00 |
| 05.11.2026 | 8,29 | 8,49 | 8,06 | 8,23 | -0,60% | 2.629.791,00 |
| 04.11.2026 | 8,08 | 8,34 | 8,03 | 8,28 | 4,94% | 3.427.285,00 |
| 03.11.2026 | 8,05 | 8,08 | 7,70 | 7,89 | -1,74% | 3.123.444,00 |
| 02.11.2026 | 7,73 | 8,14 | 7,68 | 8,03 | 7,50% | 4.119.542,00 |
| 30.10.2026 | 7,49 | 7,55 | 7,35 | 7,47 | 1,22% | 5.173.352,00 |
| 29.10.2026 | 7,34 | 7,39 | 7,18 | 7,38 | 1,51% | 2.793.924,00 |
| 28.10.2026 | 7,26 | 7,33 | 7,20 | 7,27 | 0,14% | 1.987.825,00 |
| 27.10.2026 | 7,11 | 7,27 | 7,08 | 7,26 | 2,83% | 3.392.664,00 |
| 26.10.2026 | 7,04 | 7,19 | 7,03 | 7,06 | 0,28% | 2.254.494,00 |
| 23.10.2026 | 7,01 | 7,07 | 6,94 | 7,04 | 0,43% | 1.730.013,00 |
| 22.10.2026 | 6,82 | 7,16 | 6,80 | 7,01 | 2,49% | 1.859.654,00 |
| 21.10.2026 | 6,97 | 6,99 | 6,81 | 6,84 | -1,01% | 2.158.904,00 |
| 20.10.2026 | 6,81 | 7,10 | 6,78 | 6,91 | 2,37% | 2.841.491,00 |
| 19.10.2026 | 6,88 | 6,88 | 6,70 | 6,75 | -2,46% | 3.129.343,00 |
| 16.10.2026 | 7,13 | 7,13 | 6,92 | 6,92 | -1,98% | 2.861.410,00 |
| 15.10.2026 | 7,02 | 7,29 | 7,02 | 7,06 | 2,77% | 3.422.393,00 |
| 14.10.2026 | 6,93 | 6,95 | 6,80 | 6,87 | -2,41% | 3.432.007,00 |
| 13.10.2026 | 7,13 | 7,21 | 6,83 | 7,04 | -0,14% | 4.956.946,00 |
| 12.10.2026 | 7,34 | 7,35 | 7,04 | 7,05 | -4,21% | 4.545.405,00 |
| 09.10.2026 | 7,49 | 7,53 | 7,34 | 7,36 | -1,74% | 2.239.433,00 |
| 08.10.2026 | 7,45 | 7,56 | 7,31 | 7,49 | -5,19% | 3.767.909,00 |
| 07.10.2026 | 7,97 | 7,98 | 7,79 | 7,90 | -1,62% | 2.656.997,00 |
| 06.10.2026 | 7,94 | 8,03 | 7,82 | 8,03 | 2,03% | 2.997.695,00 |
| 05.10.2026 | 7,81 | 7,92 | 7,68 | 7,87 | 0,90% | 2.913.777,00 |
| 02.10.2026 | 7,92 | 8,01 | 7,70 | 7,80 | 0,52% | 2.206.994,00 |
| 01.10.2026 | 7,88 | 7,88 | 7,64 | 7,76 | -1,52% | 2.943.492,00 |
| 30.09.2026 | 8,08 | 8,15 | 7,88 | 7,88 | -1,50% | 2.186.900,00 |
| 29.09.2026 | 8,11 | 8,22 | 7,98 | 8,00 | -0,87% | 1.881.843,00 |
| 28.09.2026 | 8,29 | 8,33 | 7,97 | 8,07 | -3,12% | 2.241.643,00 |
| 25.09.2026 | 8,47 | 8,49 | 8,24 | 8,33 | -1,42% | 1.845.478,00 |
| 24.09.2026 | 8,70 | 8,78 | 8,44 | 8,45 | -3,21% | 2.030.608,00 |
| 23.09.2026 | 8,96 | 8,97 | 8,73 | 8,73 | -3,11% | 1.691.141,00 |
| 22.09.2026 | 8,96 | 9,11 | 8,96 | 9,01 | 1,46% | 1.582.704,00 |
| 21.09.2026 | 8,90 | 8,96 | 8,86 | 8,88 | 0,91% | 1.724.821,00 |
| 18.09.2026 | 8,90 | 9,00 | 8,80 | 8,80 | -1,57% | 4.395.997,00 |
| 17.09.2026 | 9,01 | 9,16 | 8,94 | 8,94 | 0,68% | 1.962.451,00 |
| 16.09.2026 | 9,06 | 9,15 | 8,84 | 8,88 | -1,11% | 2.402.745,00 |
| 15.09.2026 | 9,02 | 9,15 | 8,97 | 8,98 | -0,77% | 2.681.957,00 |
| 14.09.2026 | 9,15 | 9,18 | 8,99 | 9,05 | -1,31% | 1.695.134,00 |
| 11.09.2026 | 9,23 | 9,30 | 9,15 | 9,17 | 0,00% | 1.129.715,00 |
| 10.09.2026 | 9,35 | 9,40 | 9,17 | 9,17 | -2,65% | 1.434.237,00 |
| 09.09.2026 | 9,60 | 9,61 | 9,42 | 9,42 | -1,98% | 1.724.736,00 |
| 08.09.2026 | 9,66 | 9,70 | 9,61 | 9,61 | -0,31% | 878.883,00 |
| 04.09.2026 | 9,57 | 9,72 | 9,57 | 9,64 | 0,10% | 813.347,00 |
| 03.09.2026 | 9,58 | 9,65 | 9,48 | 9,63 | 1,26% | 1.314.566,00 |
| 02.09.2026 | 9,34 | 9,63 | 9,31 | 9,51 | 2,92% | 889.128,00 |
| 01.09.2026 | 9,27 | 9,37 | 9,23 | 9,24 | -0,86% | 1.370.455,00 |
| 31.08.2026 | 9,32 | 9,45 | 9,28 | 9,32 | -0,21% | 1.040.364,00 |
| 28.08.2026 | 9,37 | 9,42 | 9,33 | 9,34 | 0,11% | 664.975,00 |
| 27.08.2026 | 9,20 | 9,35 | 9,17 | 9,33 | 1,08% | 858.674,00 |
| 26.08.2026 | 9,30 | 9,31 | 9,22 | 9,23 | -0,65% | 651.594,00 |
| 25.08.2026 | 9,30 | 9,32 | 9,19 | 9,29 | 0,00% | 1.143.857,00 |
| 24.08.2026 | 9,39 | 9,39 | 9,26 | 9,29 | -0,64% | 1.519.143,00 |
| 21.08.2026 | 9,38 | 9,43 | 9,23 | 9,35 | -0,43% | 2.687.073,00 |
| 20.08.2026 | 9,49 | 9,50 | 9,33 | 9,39 | -1,57% | 1.068.940,00 |
| 19.08.2026 | 9,53 | 9,66 | 9,52 | 9,54 | 1,17% | 813.649,00 |
| 18.08.2026 | 9,64 | 9,67 | 9,43 | 9,43 | -1,98% | 1.422.300,00 |
| 17.08.2026 | 9,80 | 9,81 | 9,53 | 9,62 | 1,80% | 1.300.548,00 |
| 14.08.2026 | 9,49 | 9,64 | 9,45 | 9,45 | -0,42% | 901.980,00 |
| 13.08.2026 | 9,53 | 9,61 | 9,47 | 9,49 | 0,11% | 1.226.422,00 |
| 12.08.2026 | 9,51 | 9,61 | 9,42 | 9,48 | 0,32% | 948.876,00 |
| 11.08.2026 | 9,42 | 9,56 | 9,38 | 9,45 | 0,75% | 1.329.607,00 |
| 10.08.2026 | 9,54 | 9,58 | 9,32 | 9,38 | -2,80% | 1.054.812,00 |
| 07.08.2026 | 9,48 | 9,74 | 9,45 | 9,65 | 3,32% | 1.039.674,00 |
| 06.08.2026 | 9,46 | 9,49 | 9,32 | 9,34 | -1,16% | 1.160.850,00 |
| 05.08.2026 | 9,49 | 9,50 | 9,25 | 9,45 | -0,84% | 1.099.760,00 |
| 04.08.2026 | 9,46 | 9,54 | 9,40 | 9,53 | 0,95% | 900.915,00 |
| 03.08.2026 | 9,37 | 9,61 | 9,37 | 9,44 | 0,11% | 1.269.014,00 |
| 31.07.2026 | 9,29 | 9,46 | 9,07 | 9,43 | 1,29% | 1.807.095,00 |
| 30.07.2026 | 9,57 | 9,72 | 9,05 | 9,31 | -3,92% | 3.328.585,00 |
| 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 |