10,750€
-1,38%
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 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 13.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 12.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 11.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 10.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 09.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 06.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.06.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 04.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 03.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 02.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 30.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 29.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 28.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 27.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 26.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 23.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 22.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 21.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 20.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 15.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 14.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 13.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 12.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 09.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 08.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 07.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 06.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 30.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 29.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 28.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 25.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 24.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -5,31% | - |
| 23.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 22.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 17.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 15.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 14.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 11.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -12,10% | - |
| 10.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 10,71% | - |
| 09.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -5,88% | - |
| 08.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -7,03% | - |
| 04.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 03.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 02.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 01.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 31.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 28.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 27.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 25.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 24.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 21.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 20.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 19.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 18.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 17.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 14.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 13.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 12.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 11.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 10.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 06.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 05.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 04.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 03.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 28.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 27.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 26.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 25.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 24.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 21.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 20.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 19.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 18.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 17.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 14.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 13.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 07.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 06.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 05.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 03.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 31.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | - |
| 30.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 29.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 28.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 27.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 24.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 23.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |