10,750€
-2,71%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -1,36% | 1.006,00 |
| 13.06.2025 | 11,00 | 11,15 | 10,95 | 11,05 | -0,45% | - |
| 12.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,45% | 700,00 |
| 11.06.2025 | 11,10 | 11,25 | 11,00 | 11,15 | 0,45% | - |
| 10.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 17,00 |
| 09.06.2025 | 10,90 | 11,05 | 10,90 | 10,95 | 0,92% | - |
| 06.06.2025 | 10,85 | 11,05 | 10,75 | 10,85 | 0,00% | - |
| 05.06.2025 | 10,80 | 10,90 | 10,65 | 10,85 | 1,40% | - |
| 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 | -1,38% | 3,00 |
| 30.05.2025 | 10,90 | 11,00 | 10,75 | 10,85 | -0,91% | - |
| 29.05.2025 | 11,00 | 11,10 | 10,85 | 10,95 | 0,92% | - |
| 28.05.2025 | 10,95 | 11,10 | 10,85 | 10,85 | -0,91% | - |
| 27.05.2025 | 10,90 | 10,95 | 10,75 | 10,95 | -0,45% | - |
| 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 | -3,06% | 1.500,00 |
| 20.05.2025 | 11,50 | 11,55 | 11,45 | 11,45 | 0,44% | - |
| 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 | 1,29% | 286,00 |
| 15.05.2025 | 11,35 | 11,65 | 11,30 | 11,65 | 0,87% | - |
| 14.05.2025 | 11,55 | 11,60 | 11,45 | 11,55 | -0,86% | - |
| 13.05.2025 | 11,55 | 11,70 | 11,50 | 11,65 | 0,43% | - |
| 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 |
| 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 |