13,075$
2,47%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,83 | 13,10 | 12,83 | 13,08 | 2,51% | 1.379.119,00 |
| 08.01.2026 | 12,47 | 12,84 | 12,44 | 12,76 | 1,75% | 1.555.765,00 |
| 07.01.2026 | 12,61 | 12,64 | 12,44 | 12,54 | -0,40% | 1.396.234,00 |
| 06.01.2026 | 12,66 | 12,69 | 12,37 | 12,59 | -0,87% | 1.223.583,00 |
| 05.01.2026 | 12,66 | 12,72 | 12,33 | 12,70 | 0,40% | 1.565.430,00 |
| 02.01.2026 | 12,58 | 12,69 | 12,39 | 12,65 | 0,80% | 1.279.561,00 |
| 31.12.2025 | 12,57 | 12,69 | 12,52 | 12,55 | -0,16% | 662.652,00 |
| 30.12.2025 | 12,55 | 12,64 | 12,53 | 12,57 | 0,32% | 601.852,00 |
| 29.12.2025 | 12,55 | 12,62 | 12,49 | 12,53 | 0,00% | 912.563,00 |
| 26.12.2025 | 12,60 | 12,69 | 12,50 | 12,53 | -3,91% | 1.092.427,00 |
| 24.12.2025 | 13,06 | 13,07 | 12,87 | 13,04 | 0,54% | 667.580,00 |
| 23.12.2025 | 13,29 | 13,31 | 12,93 | 12,97 | -2,70% | 1.138.793,00 |
| 22.12.2025 | 13,15 | 13,37 | 13,14 | 13,33 | 1,14% | 1.013.519,00 |
| 19.12.2025 | 13,14 | 13,31 | 13,11 | 13,18 | -0,08% | 4.230.601,00 |
| 18.12.2025 | 13,08 | 13,24 | 12,92 | 13,19 | 3,53% | 1.500.493,00 |
| 17.12.2025 | 12,56 | 12,84 | 12,54 | 12,74 | 1,92% | 1.416.777,00 |
| 16.12.2025 | 12,68 | 12,69 | 12,49 | 12,50 | -1,19% | 1.018.770,00 |
| 15.12.2025 | 12,54 | 12,70 | 12,50 | 12,65 | 1,52% | 995.045,00 |
| 12.12.2025 | 12,63 | 12,71 | 12,44 | 12,46 | -1,19% | 841.108,00 |
| 11.12.2025 | 12,61 | 12,71 | 12,58 | 12,61 | 0,48% | 833.736,00 |
| 10.12.2025 | 12,54 | 12,65 | 12,52 | 12,55 | 0,00% | 720.284,00 |
| 09.12.2025 | 12,61 | 12,74 | 12,51 | 12,55 | -0,95% | 744.371,00 |
| 08.12.2025 | 12,67 | 12,75 | 12,56 | 12,67 | -0,24% | 929.861,00 |
| 05.12.2025 | 12,66 | 12,86 | 12,62 | 12,70 | 0,32% | 1.254.748,00 |
| 04.12.2025 | 12,87 | 12,91 | 12,62 | 12,66 | -1,78% | 876.224,00 |
| 03.12.2025 | 12,86 | 12,92 | 12,81 | 12,89 | 0,62% | 792.248,00 |
| 02.12.2025 | 12,93 | 12,97 | 12,81 | 12,81 | -0,70% | 724.428,00 |
| 01.12.2025 | 12,76 | 12,91 | 12,71 | 12,90 | 0,47% | 764.949,00 |
| 28.11.2025 | 12,98 | 12,98 | 12,77 | 12,84 | -0,62% | 507.735,00 |
| 26.11.2025 | 12,76 | 13,05 | 12,68 | 12,92 | 0,78% | 1.256.612,00 |
| 25.11.2025 | 12,75 | 12,90 | 12,74 | 12,82 | 0,87% | 1.089.060,00 |
| 24.11.2025 | 12,58 | 12,73 | 12,58 | 12,71 | 0,32% | 910.886,00 |
| 21.11.2025 | 12,40 | 12,75 | 12,36 | 12,67 | 2,43% | 915.745,00 |
| 20.11.2025 | 12,43 | 12,52 | 12,37 | 12,37 | 0,16% | 540.481,00 |
| 19.11.2025 | 12,39 | 12,45 | 12,31 | 12,35 | -0,08% | 525.237,00 |
| 18.11.2025 | 12,39 | 12,41 | 12,26 | 12,36 | 0,24% | 746.670,00 |
| 17.11.2025 | 12,43 | 12,45 | 12,29 | 12,33 | -1,04% | 518.834,00 |
| 14.11.2025 | 12,41 | 12,46 | 12,28 | 12,46 | 0,40% | 558.268,00 |
| 13.11.2025 | 12,37 | 12,46 | 12,35 | 12,41 | 0,16% | 692.465,00 |
| 12.11.2025 | 12,52 | 12,52 | 12,32 | 12,39 | -0,32% | 723.408,00 |
| 11.11.2025 | 12,25 | 12,52 | 12,25 | 12,43 | 1,97% | 838.417,00 |
| 10.11.2025 | 12,13 | 12,21 | 12,08 | 12,19 | 0,25% | 577.644,00 |
| 07.11.2025 | 12,05 | 12,19 | 12,00 | 12,16 | 0,75% | 578.805,00 |
| 06.11.2025 | 12,19 | 12,21 | 12,02 | 12,07 | -0,98% | 692.233,00 |
| 05.11.2025 | 12,18 | 12,28 | 12,16 | 12,19 | 0,08% | 721.981,00 |
| 04.11.2025 | 12,01 | 12,20 | 11,97 | 12,18 | 1,16% | 711.747,00 |
| 03.11.2025 | 12,04 | 12,13 | 11,88 | 12,04 | 0,00% | 995.756,00 |
| 31.10.2025 | 12,00 | 12,10 | 11,86 | 12,04 | 0,00% | 794.217,00 |
| 30.10.2025 | 12,25 | 12,33 | 11,82 | 12,04 | -2,27% | 1.287.571,00 |
| 29.10.2025 | 12,65 | 12,76 | 12,29 | 12,32 | -2,22% | 979.871,00 |
| 28.10.2025 | 12,55 | 12,64 | 12,46 | 12,60 | 0,00% | 828.158,00 |
| 27.10.2025 | 12,60 | 12,67 | 12,44 | 12,60 | -0,08% | 942.544,00 |
| 24.10.2025 | 12,67 | 12,75 | 12,56 | 12,61 | 0,40% | 1.425.971,00 |
| 23.10.2025 | 12,70 | 12,73 | 12,39 | 12,56 | -0,95% | 1.535.063,00 |
| 22.10.2025 | 12,44 | 12,68 | 12,23 | 12,68 | 8,38% | 2.029.503,00 |
| 21.10.2025 | 11,83 | 11,83 | 11,68 | 11,70 | -1,10% | 671.619,00 |
| 20.10.2025 | 11,75 | 11,86 | 11,66 | 11,83 | 0,94% | 568.354,00 |
| 17.10.2025 | 11,64 | 11,72 | 11,60 | 11,72 | 0,60% | 760.999,00 |
| 16.10.2025 | 12,00 | 12,08 | 11,62 | 11,65 | -3,32% | 894.801,00 |
| 15.10.2025 | 11,99 | 12,11 | 11,98 | 12,05 | 0,58% | 733.539,00 |
| 14.10.2025 | 11,76 | 11,99 | 11,74 | 11,98 | 1,10% | 1.077.239,00 |
| 13.10.2025 | 11,83 | 11,92 | 11,72 | 11,85 | 0,68% | 980.430,00 |
| 10.10.2025 | 11,89 | 11,97 | 11,71 | 11,77 | -3,92% | 1.256.263,00 |
| 09.10.2025 | 12,53 | 12,57 | 12,20 | 12,25 | -2,39% | 1.373.388,00 |
| 08.10.2025 | 12,50 | 12,57 | 12,42 | 12,55 | 1,13% | 906.422,00 |
| 07.10.2025 | 12,48 | 12,56 | 12,38 | 12,41 | -0,24% | 1.377.960,00 |
| 06.10.2025 | 12,61 | 12,63 | 12,39 | 12,44 | -1,39% | 810.529,00 |
| 03.10.2025 | 12,60 | 12,75 | 12,54 | 12,62 | 0,20% | 100.198,00 |
| 02.10.2025 | 12,52 | 12,63 | 12,44 | 12,59 | 0,64% | 676.399,00 |
| 01.10.2025 | 12,28 | 12,54 | 12,24 | 12,51 | 2,04% | 768.313,00 |
| 30.09.2025 | 12,16 | 12,27 | 12,11 | 12,26 | 0,82% | 765.415,00 |
| 29.09.2025 | 12,15 | 12,19 | 12,05 | 12,16 | -0,25% | 453.238,00 |
| 26.09.2025 | 12,10 | 12,19 | 12,09 | 12,19 | 0,91% | 468.600,00 |
| 25.09.2025 | 12,12 | 12,14 | 11,98 | 12,08 | 0,17% | 688.303,00 |
| 24.09.2025 | 12,01 | 12,11 | 11,97 | 12,06 | 0,33% | 480.759,00 |
| 23.09.2025 | 11,96 | 12,09 | 11,95 | 12,02 | 0,67% | 646.271,00 |
| 22.09.2025 | 12,12 | 12,15 | 11,88 | 11,94 | -1,32% | 902.515,00 |
| 19.09.2025 | 12,22 | 12,22 | 12,07 | 12,10 | -0,74% | 2.080.919,00 |
| 18.09.2025 | 12,25 | 12,26 | 12,10 | 12,19 | -0,41% | 913.682,00 |
| 17.09.2025 | 12,16 | 12,47 | 12,16 | 12,24 | 0,74% | 483.058,00 |
| 16.09.2025 | 12,20 | 12,27 | 12,12 | 12,15 | -0,82% | 578.948,00 |
| 15.09.2025 | 12,33 | 12,33 | 12,19 | 12,25 | 0,00% | 427.982,00 |
| 12.09.2025 | 12,32 | 12,36 | 12,22 | 12,25 | -0,89% | 493.764,00 |
| 11.09.2025 | 12,39 | 12,47 | 12,33 | 12,36 | -0,16% | 677.810,00 |
| 10.09.2025 | 12,42 | 12,46 | 12,33 | 12,38 | -0,08% | 680.718,00 |
| 09.09.2025 | 12,42 | 12,50 | 12,39 | 12,39 | -0,72% | 502.703,00 |
| 08.09.2025 | 12,60 | 12,64 | 12,36 | 12,48 | -0,95% | 1.038.744,00 |
| 05.09.2025 | 12,67 | 12,77 | 12,51 | 12,60 | 0,24% | 516.726,00 |
| 04.09.2025 | 12,45 | 12,59 | 12,37 | 12,57 | 1,45% | 715.212,00 |
| 03.09.2025 | 12,08 | 12,39 | 12,06 | 12,39 | 2,14% | 729.333,00 |
| 02.09.2025 | 12,23 | 12,28 | 12,04 | 12,13 | -1,46% | 650.696,00 |
| 29.08.2025 | 12,17 | 12,35 | 12,14 | 12,31 | 1,07% | 534.413,00 |
| 28.08.2025 | 12,20 | 12,22 | 12,05 | 12,18 | 0,41% | 544.836,00 |
| 27.08.2025 | 12,28 | 12,35 | 12,10 | 12,13 | -1,30% | 638.018,00 |
| 26.08.2025 | 12,20 | 12,36 | 12,18 | 12,29 | 0,33% | 540.766,00 |
| 25.08.2025 | 12,30 | 12,35 | 12,20 | 12,25 | -0,89% | 675.361,00 |
| 22.08.2025 | 11,95 | 12,39 | 11,95 | 12,36 | 3,95% | 848.793,00 |
| 21.08.2025 | 12,10 | 12,12 | 11,88 | 11,89 | -2,30% | 454.212,00 |
| 20.08.2025 | 12,17 | 12,26 | 12,11 | 12,17 | 0,08% | 387.593,00 |
| 19.08.2025 | 12,13 | 12,18 | 12,03 | 12,16 | 1,33% | 507.137,00 |