Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,08 | 25,99 | 24,21 | 25,03 | 1,89% | - |
| 25.02.2021 | 25,24 | 26,49 | 24,51 | 24,56 | -2,87% | - |
| 24.02.2021 | 25,55 | 26,76 | 24,11 | 25,29 | -2,20% | - |
| 23.02.2021 | 25,34 | 26,69 | 25,34 | 25,86 | 1,93% | - |
| 22.02.2021 | 25,37 | 25,37 | 25,37 | 25,37 | -0,55% | - |
| 19.02.2021 | 25,55 | 26,09 | 24,84 | 25,51 | -2,52% | - |
| 18.02.2021 | 25,53 | 26,88 | 24,19 | 26,17 | 2,49% | - |
| 17.02.2021 | 25,54 | 26,83 | 24,67 | 25,53 | -2,43% | - |
| 16.02.2021 | 25,29 | 26,83 | 24,65 | 26,17 | 3,85% | - |
| 12.02.2021 | 26,59 | 26,59 | 23,81 | 25,20 | -0,36% | - |
| 11.02.2021 | 25,29 | 25,88 | 24,52 | 25,29 | 1,51% | - |
| 10.02.2021 | 25,22 | 26,14 | 24,37 | 24,91 | 0,00% | - |
| 09.02.2021 | 24,26 | 26,22 | 24,26 | 24,91 | -0,24% | - |
| 08.02.2021 | 24,97 | 25,59 | 24,30 | 24,97 | -1,98% | - |
| 05.02.2021 | 24,75 | 25,48 | 24,19 | 25,48 | 3,35% | - |
| 04.02.2021 | 23,92 | 25,19 | 23,89 | 24,65 | 0,82% | - |
| 03.02.2021 | 24,32 | 25,06 | 23,73 | 24,45 | -0,04% | - |
| 02.02.2021 | 24,52 | 25,14 | 23,84 | 24,46 | 0,12% | - |
| 01.02.2021 | 24,38 | 25,06 | 23,86 | 24,43 | 0,47% | - |
| 29.01.2021 | 24,14 | 25,77 | 23,20 | 24,32 | -0,73% | - |
| 28.01.2021 | 24,32 | 25,60 | 23,05 | 24,50 | 0,91% | - |
| 27.01.2021 | 23,86 | 24,99 | 23,74 | 24,28 | -0,65% | - |
| 26.01.2021 | 24,58 | 25,09 | 23,94 | 24,44 | 0,27% | - |
| 25.01.2021 | 24,27 | 24,86 | 24,25 | 24,37 | 0,52% | - |
| 22.01.2021 | 23,68 | 24,79 | 23,64 | 24,25 | -0,04% | - |
| 21.01.2021 | 24,26 | 24,92 | 23,64 | 24,26 | -0,47% | - |
| 20.01.2021 | 24,23 | 24,92 | 23,72 | 24,37 | 0,25% | - |
| 19.01.2021 | 24,39 | 24,47 | 23,74 | 24,31 | 0,06% | - |
| 15.01.2021 | 23,04 | 24,89 | 23,04 | 24,30 | -0,08% | - |
| 14.01.2021 | 24,38 | 24,97 | 23,73 | 24,32 | 0,08% | - |
| 13.01.2021 | 24,38 | 24,99 | 23,79 | 24,30 | 0,50% | - |
| 12.01.2021 | 24,11 | 24,80 | 24,11 | 24,18 | -0,25% | - |
| 11.01.2021 | 23,80 | 24,93 | 23,72 | 24,24 | 0,04% | - |
| 08.01.2021 | 24,55 | 25,13 | 23,77 | 24,23 | -2,04% | - |
| 07.01.2021 | 25,50 | 25,50 | 24,21 | 24,73 | -0,68% | - |
| 06.01.2021 | 25,60 | 26,40 | 0,00 | 24,90 | -0,26% | - |
| 05.01.2021 | 25,02 | 25,61 | 24,97 | 24,97 | 0,08% | - |
| 04.01.2021 | 24,28 | 25,50 | 24,23 | 24,95 | -1,11% | - |
| 31.12.2020 | 25,08 | 25,58 | 24,45 | 25,23 | 1,02% | - |
| 30.12.2020 | 24,91 | 25,68 | 24,41 | 24,97 | -0,24% | - |
| 29.12.2020 | 24,57 | 25,76 | 24,48 | 25,03 | -0,44% | - |
| 28.12.2020 | 25,75 | 25,75 | 24,45 | 25,14 | -9,49% | - |
| 24.12.2020 | 24,30 | 27,78 | 24,30 | 27,78 | 11,75% | - |
| 23.12.2020 | 24,28 | 25,62 | 24,28 | 24,86 | -0,06% | - |
| 22.12.2020 | 25,53 | 25,53 | 24,27 | 24,87 | -0,54% | - |
| 21.12.2020 | 23,80 | 25,46 | 23,80 | 25,01 | 1,40% | - |
| 18.12.2020 | 24,93 | 25,56 | 24,25 | 24,66 | -0,84% | - |
| 17.12.2020 | 24,71 | 24,93 | 24,71 | 24,87 | -0,44% | - |
| 16.12.2020 | 25,03 | 25,60 | 24,38 | 24,98 | -0,18% | - |
| 15.12.2020 | 24,93 | 25,54 | 24,90 | 25,03 | 3,45% | - |
| 14.12.2020 | 24,85 | 25,55 | 24,19 | 24,19 | -2,20% | - |
| 11.12.2020 | 24,76 | 24,79 | 24,13 | 24,74 | 0,12% | - |
| 10.12.2020 | 24,27 | 25,45 | 24,18 | 24,71 | -0,86% | - |
| 09.12.2020 | 24,13 | 25,48 | 24,13 | 24,92 | -6,89% | - |
| 08.12.2020 | 25,43 | 28,22 | 25,43 | 26,77 | 10,30% | - |
| 07.12.2020 | 24,24 | 25,48 | 24,23 | 24,27 | -1,20% | - |
| 04.12.2020 | 24,08 | 25,50 | 24,08 | 24,56 | -0,91% | - |
| 03.12.2020 | 24,86 | 24,92 | 24,09 | 24,79 | -0,40% | - |
| 02.12.2020 | 24,21 | 25,51 | 24,20 | 24,89 | 0,12% | - |
| 01.12.2020 | 24,84 | 25,66 | 24,18 | 24,86 | 2,41% | - |
| 30.11.2020 | 24,65 | 25,59 | 23,80 | 24,27 | -2,80% | - |
| 27.11.2020 | 24,95 | 25,03 | 24,95 | 24,97 | 0,64% | - |
| 25.11.2020 | 24,81 | 24,81 | 24,81 | 24,81 | -0,66% | - |
| 24.11.2020 | 24,41 | 25,70 | 24,36 | 24,98 | 2,99% | - |
| 23.11.2020 | 25,11 | 25,22 | 24,25 | 24,25 | -2,79% | - |
| 20.11.2020 | 25,44 | 25,58 | 24,19 | 24,95 | 0,54% | - |
| 19.11.2020 | 24,65 | 25,36 | 24,65 | 24,81 | 2,71% | - |
| 18.11.2020 | 23,79 | 24,49 | 23,79 | 24,16 | -0,14% | - |
| 17.11.2020 | 23,75 | 25,04 | 23,68 | 24,19 | 4,02% | - |
| 16.11.2020 | 23,91 | 24,52 | 22,60 | 23,26 | -1,77% | - |
| 13.11.2020 | 23,87 | 24,46 | 23,44 | 23,68 | -0,73% | - |
| 12.11.2020 | 24,50 | 25,37 | 23,30 | 23,85 | -3,85% | - |
| 11.11.2020 | 24,89 | 26,35 | 24,22 | 24,81 | 0,28% | - |
| 10.11.2020 | 25,23 | 25,43 | 24,48 | 24,74 | 2,87% | - |
| 09.11.2020 | 24,01 | 25,21 | 23,94 | 24,05 | 1,11% | - |
| 06.11.2020 | 23,84 | 25,00 | 23,57 | 23,78 | 0,63% | - |
| 05.11.2020 | 22,43 | 23,68 | 22,43 | 23,63 | 1,18% | - |
| 04.11.2020 | 23,11 | 24,22 | 22,63 | 23,36 | 0,13% | - |
| 03.11.2020 | 23,15 | 24,19 | 22,53 | 23,33 | 1,90% | - |
| 02.11.2020 | 23,55 | 24,12 | 22,88 | 22,89 | -1,42% | - |
| 30.10.2020 | 23,36 | 23,84 | 0,00 | 23,22 | -1,00% | - |
| 29.10.2020 | 22,94 | 24,08 | 22,89 | 23,46 | 0,15% | - |
| 28.10.2020 | 24,53 | 24,53 | 23,24 | 23,42 | -2,48% | - |
| 27.10.2020 | 24,06 | 24,90 | 23,67 | 24,02 | 2,19% | - |
| 26.10.2020 | 23,39 | 24,22 | 23,33 | 23,50 | 1,05% | - |
| 23.10.2020 | 23,14 | 24,30 | 23,12 | 23,26 | -3,04% | - |
| 22.10.2020 | 23,80 | 24,27 | 23,11 | 23,99 | -2,34% | - |
| 21.10.2020 | 24,07 | 24,92 | 23,82 | 24,56 | 0,39% | - |
| 20.10.2020 | 24,45 | 24,54 | 23,67 | 24,47 | 3,32% | - |
| 19.10.2020 | 24,23 | 24,43 | 23,60 | 23,68 | -0,84% | - |
| 16.10.2020 | 23,92 | 24,63 | 23,69 | 23,88 | 2,34% | - |
| 15.10.2020 | 22,60 | 24,16 | 22,56 | 23,34 | 0,13% | - |
| 14.10.2020 | 24,79 | 24,79 | 22,33 | 23,31 | 1,61% | - |
| 13.10.2020 | 21,79 | 24,03 | 21,79 | 22,94 | -1,35% | - |
| 12.10.2020 | 24,50 | 24,50 | 23,12 | 23,25 | 0,26% | - |
| 09.10.2020 | 22,97 | 23,63 | 22,97 | 23,19 | 0,65% | - |
| 08.10.2020 | 21,63 | 23,61 | 21,63 | 23,04 | 1,59% | - |
| 07.10.2020 | 22,86 | 23,77 | 21,67 | 22,68 | -1,00% | - |
| 06.10.2020 | 23,28 | 24,52 | 22,79 | 22,91 | 0,64% | - |
| 05.10.2020 | 22,79 | 23,34 | 22,65 | 22,77 | -0,13% | - |