13,350€
0,38%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 13,25 | 13,35 | 13,10 | 13,25 | -0,38% | - |
| 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 |
| 12.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 160,00 |
| 10.02.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | 749,00 |
| 07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 4,00 |
| 03.02.2025 | 13,20 | 13,20 | 13,00 | 13,00 | 0,00% | 301,00 |
| 31.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | 40,00 |
| 30.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 200,00 |
| 28.01.2025 | 12,50 | 12,50 | 12,30 | 12,40 | 0,81% | 605,00 |
| 27.01.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 1,65% | 924,00 |
| 24.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 15,00 |
| 23.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 1,00 |
| 21.01.2025 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | 1.256,00 |
| 17.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 849,00 |
| 13.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 1.269,00 |
| 08.01.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 214,00 |
| 07.01.2025 | 12,10 | 12,20 | 12,00 | 12,00 | -1,64% | 983,00 |
| 06.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 13,00 |
| 03.01.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | 251,00 |
| 02.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 12,00 |
| 30.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 247,00 |
| 27.12.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | 80,00 |
| 23.12.2024 | 12,50 | 12,60 | 12,40 | 12,40 | -3,88% | 3.128,00 |
| 18.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 7,00 |
| 17.12.2024 | 12,90 | 13,00 | 12,90 | 12,90 | -0,77% | 468,00 |
| 16.12.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 205,00 |
| 12.12.2024 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 578,00 |
| 10.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 1,00 |
| 09.12.2024 | 13,00 | 13,00 | 12,80 | 12,90 | 1,57% | 704,00 |
| 06.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 200,00 |
| 05.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 3,00 |
| 04.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 200,00 |
| 02.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 81,00 |
| 27.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 280,00 |
| 25.11.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -0,78% | 3,00 |
| 22.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 501,00 |
| 21.11.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | 30,00 |
| 20.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 25,00 |
| 19.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 50,00 |
| 18.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 184,00 |
| 14.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 600,00 |
| 13.11.2024 | 12,40 | 12,50 | 12,40 | 12,50 | -0,79% | 485,00 |
| 12.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 1,00 |
| 07.11.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,00% | 1.408,00 |
| 06.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 100,00 |
| 05.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 2,00 |
| 04.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 195,00 |
| 01.11.2024 | 12,40 | 12,50 | 11,90 | 12,40 | 0,00% | 1.731,00 |
| 31.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 300,00 |
| 30.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 925,00 |
| 25.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 140,00 |
| 23.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 81,00 |
| 21.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | 680,00 |
| 18.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 150,00 |
| 16.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 40,00 |
| 15.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 20,00 |
| 11.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 675,00 |
| 10.10.2024 | 13,20 | 13,20 | 13,00 | 13,00 | 0,00% | 650,00 |
| 08.10.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 770,00 |
| 03.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 108,00 |
| 01.10.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 1,00 |
| 25.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 150,00 |
| 18.09.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 95,00 |
| 17.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 40,00 |
| 16.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 3,00 |
| 13.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 70,00 |
| 10.09.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 30,00 |
| 09.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 400,00 |
| 06.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 180,00 |
| 04.09.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -1,57% | 45,00 |
| 03.09.2024 | 12,90 | 12,90 | 12,70 | 12,70 | -1,55% | 703,00 |
| 02.09.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 1,00 |
| 29.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 40,00 |
| 27.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 1,00 |
| 23.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 2,00 |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 130,00 |
| 15.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 100,00 |
| 13.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 1,00 |
| 06.08.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 4,27% | 370,00 |
| 05.08.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -5,65% | 1.023,00 |
| 02.08.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -3,13% | 320,00 |
| 01.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 1,00 |
| 31.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 109,00 |
| 30.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 100,00 |
| 29.07.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 2,44% | 140,00 |