12,750€
2,00%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,75 | 12,85 | 12,65 | 12,75 | 2,00% | - |
| 13.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 70,00 |
| 12.09.2024 | 12,55 | 12,65 | 12,55 | 12,55 | 0,80% | - |
| 11.09.2024 | 12,45 | 12,55 | 12,40 | 12,45 | -1,19% | - |
| 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 | 0,40% | 180,00 |
| 05.09.2024 | 12,45 | 12,55 | 12,45 | 12,45 | -0,40% | - |
| 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 | 1,18% | 1,00 |
| 30.08.2024 | 12,75 | 12,85 | 12,75 | 12,75 | -0,39% | - |
| 29.08.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | 40,00 |
| 28.08.2024 | 12,55 | 12,70 | 12,55 | 12,55 | 0,40% | - |
| 27.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 1,00 |
| 26.08.2024 | 12,55 | 12,75 | 12,55 | 12,55 | 1,21% | - |
| 23.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 2,00 |
| 22.08.2024 | 12,35 | 12,45 | 12,25 | 12,35 | 0,41% | - |
| 21.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 130,00 |
| 20.08.2024 | 12,45 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 19.08.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 0,00% | - |
| 16.08.2024 | 12,45 | 12,55 | 12,45 | 12,45 | -0,40% | - |
| 15.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,88% | 100,00 |
| 14.08.2024 | 12,25 | 12,25 | 12,15 | 12,15 | -0,41% | - |
| 13.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,41% | 1,00 |
| 12.08.2024 | 12,35 | 12,35 | 12,15 | 12,15 | -0,41% | - |
| 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 |
| 25.07.2024 | 12,40 | 12,40 | 12,30 | 12,30 | 0,00% | 1.637,00 |
| 24.07.2024 | 12,90 | 13,00 | 12,30 | 12,30 | -8,21% | 596,00 |
| 18.07.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 1,52% | 560,00 |
| 16.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 1,00 |
| 15.07.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 4,00 |
| 12.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 152,00 |
| 11.07.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 50,00 |
| 09.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 227,00 |
| 05.07.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,78% | 60,00 |
| 03.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 40,00 |
| 02.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 30,00 |
| 01.07.2024 | 12,90 | 12,90 | 12,60 | 12,60 | -1,56% | 101,00 |
| 28.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 40,00 |
| 25.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 24.06.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 2,00 |
| 20.06.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 154,00 |
| 17.06.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | 4,00 |
| 03.06.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 0,80% | 4.001,00 |
| 29.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 200,00 |
| 23.05.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 300,00 |
| 21.05.2024 | 13,50 | 13,50 | 12,70 | 12,70 | -9,29% | 318,00 |
| 17.05.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,45% | 201,00 |
| 16.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 17,00 |
| 15.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 4,00 |
| 09.05.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | 255,00 |
| 08.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 66,00 |
| 07.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 94,00 |
| 06.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 13,00 |
| 02.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 71,00 |
| 24.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 55,00 |
| 23.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 29,00 |
| 22.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 230,00 |
| 18.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 1.100,00 |
| 16.04.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | 803,00 |
| 15.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 503,00 |
| 12.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 120,00 |
| 11.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 80,00 |
| 10.04.2024 | 13,60 | 13,70 | 13,20 | 13,20 | -2,22% | 525,00 |
| 09.04.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 450,00 |
| 08.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | 29,00 |
| 05.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 850,00 |
| 04.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 54,00 |
| 03.04.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 93,00 |
| 02.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,44% | 51,00 |
| 25.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | 2,00 |
| 21.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 4,23% | 15,00 |
| 15.03.2024 | 13,05 | 13,05 | 12,99 | 12,99 | -0,84% | 54,00 |
| 14.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 1,00 |
| 12.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | 68,00 |
| 08.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 5,00 |
| 07.03.2024 | 13,14 | 13,14 | 12,90 | 12,90 | -0,77% | 5,00 |
| 05.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,96% | 100,00 |
| 04.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,53% | 150,00 |
| 01.03.2024 | 13,20 | 13,20 | 13,19 | 13,19 | 1,15% | 155,00 |
| 29.02.2024 | 12,81 | 13,04 | 12,81 | 13,04 | 2,35% | 265,00 |
| 28.02.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,31% | 100,00 |
| 27.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,16% | 100,00 |
| 23.02.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 2,20% | 1,00 |
| 20.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | 790,00 |
| 19.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -1,32% | 2,00 |
| 12.02.2024 | 12,90 | 12,90 | 12,85 | 12,85 | -0,31% | 72,00 |
| 07.02.2024 | 12,66 | 12,89 | 12,66 | 12,89 | -1,68% | 29,00 |
| 06.02.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 1,94% | 50,00 |
| 05.02.2024 | 13,11 | 13,11 | 12,82 | 12,86 | -4,24% | 476,00 |
| 01.02.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,25% | 5,00 |
| 10.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 125,00 |
| 08.01.2024 | 13,65 | 13,65 | 13,60 | 13,60 | 2,10% | 380,00 |