10,550€
1,93%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 10,45 | 10,50 | 10,30 | 10,45 | 0,97% | - |
| 28.08.2025 | 10,45 | 10,50 | 10,30 | 10,35 | -1,90% | - |
| 27.08.2025 | 10,60 | 10,65 | 10,50 | 10,55 | 0,00% | - |
| 26.08.2025 | 10,50 | 10,60 | 10,40 | 10,55 | 0,48% | - |
| 25.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | 684,00 |
| 22.08.2025 | 10,25 | 10,55 | 10,25 | 10,45 | 0,97% | - |
| 21.08.2025 | 10,50 | 10,50 | 10,30 | 10,35 | -1,43% | - |
| 20.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 10,00 |
| 19.08.2025 | 10,20 | 10,50 | 10,20 | 10,50 | 2,44% | 528,00 |
| 18.08.2025 | 10,40 | 10,50 | 10,25 | 10,25 | -0,97% | - |
| 15.08.2025 | 10,50 | 10,55 | 10,30 | 10,35 | -0,96% | - |
| 14.08.2025 | 10,50 | 10,55 | 10,35 | 10,45 | 0,48% | - |
| 13.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 20,00 |
| 12.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 50,00 |
| 11.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 210,00 |
| 07.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | 1,00 |
| 05.08.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 324,00 |
| 04.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 1,00 |
| 01.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 7,00 |
| 30.07.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | 184,00 |
| 29.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 500,00 |
| 28.07.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | 1.400,00 |
| 25.07.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -0,93% | 856,00 |
| 23.07.2025 | 10,70 | 10,70 | 10,60 | 10,70 | -0,93% | 1.063,00 |
| 22.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 56,00 |
| 21.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 100,00 |
| 18.07.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -1,82% | 1.300,00 |
| 17.07.2025 | 11,00 | 11,20 | 11,00 | 11,00 | 1,85% | 4.010,00 |
| 16.07.2025 | 10,70 | 10,80 | 10,70 | 10,80 | -0,92% | 1.551,00 |
| 15.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 1,00 |
| 14.07.2025 | 10,90 | 10,90 | 10,70 | 10,80 | -0,92% | 1.049,00 |
| 11.07.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -3,54% | 413,00 |
| 10.07.2025 | 11,30 | 11,40 | 11,30 | 11,30 | 0,89% | 2.858,00 |
| 09.07.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | 960,00 |
| 08.07.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 0,00% | 815,00 |
| 07.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 460,00 |
| 03.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 100,00 |
| 02.07.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 0,90% | 101,00 |
| 01.07.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 1,83% | 76,00 |
| 30.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | 560,00 |
| 27.06.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 1,85% | 764,00 |
| 23.06.2025 | 11,10 | 11,10 | 10,80 | 10,80 | 0,93% | 1.795,00 |
| 18.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 30,00 |
| 17.06.2025 | 10,60 | 10,70 | 10,60 | 10,70 | -1,83% | 701,00 |
| 16.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -1,80% | 1.006,00 |
| 12.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 700,00 |
| 10.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | 17,00 |
| 04.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 75,00 |
| 03.06.2025 | 10,80 | 10,80 | 10,70 | 10,70 | 0,00% | 1.118,00 |
| 02.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | 3,00 |
| 26.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 157,00 |
| 23.05.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,93% | 292,00 |
| 22.05.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -2,70% | 773,00 |
| 21.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | 1.500,00 |
| 19.05.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | 126,00 |
| 16.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 286,00 |
| 12.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 44,00 |
| 09.05.2025 | 11,10 | 11,40 | 11,10 | 11,40 | 0,88% | 55,00 |
| 07.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 1,00 |
| 02.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 1,00 |
| 30.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 43,00 |
| 29.04.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 2,70% | 40,00 |
| 28.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 200,00 |
| 25.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 200,00 |
| 24.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -7,76% | 1,00 |
| 23.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 6,00 |
| 22.04.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 4,55% | 975,00 |
| 14.04.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 4,76% | 170,00 |
| 11.04.2025 | 11,10 | 11,10 | 10,50 | 10,50 | -5,41% | 465,00 |
| 10.04.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -9,76% | 330,00 |
| 09.04.2025 | 11,30 | 12,30 | 11,20 | 12,30 | 0,82% | 506,00 |
| 08.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 25,00 |
| 07.04.2025 | 12,00 | 12,40 | 11,90 | 11,90 | -6,30% | 680,00 |
| 04.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 50,00 |
| 03.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,41% | 1,00 |
| 31.03.2025 | 13,40 | 13,80 | 13,40 | 13,60 | 0,74% | 541,00 |
| 28.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 176,00 |
| 26.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 75,00 |
| 25.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 60,00 |
| 24.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 3,00 |
| 20.03.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 2,24% | 402,00 |
| 18.03.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 75,00 |
| 17.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 4,00 |
| 14.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 244,00 |
| 13.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 400,00 |
| 12.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 500,00 |
| 11.03.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -4,38% | 478,00 |
| 10.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 2,24% | 1.251,00 |
| 06.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | 77,00 |
| 05.03.2025 | 13,40 | 13,50 | 13,10 | 13,50 | -1,46% | 1.400,00 |
| 04.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 1,00 |
| 03.03.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 2,19% | 411,00 |
| 28.02.2025 | 13,70 | 13,70 | 13,40 | 13,70 | 0,74% | 1.584,00 |
| 26.02.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -1,45% | 140,00 |
| 25.02.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 2,22% | 1.748,00 |
| 24.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 4,00 |
| 21.02.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 1.258,00 |
| 19.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 40,00 |
| 17.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 5,00 |
| 13.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 99,00 |