14,095$
-0,25%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 14,14 | 14,19 | 14,05 | 14,09 | -0,28% | 419.878,00 |
| 16.10.2024 | 14,06 | 14,21 | 14,06 | 14,13 | 0,93% | 616.147,00 |
| 15.10.2024 | 14,04 | 14,13 | 13,98 | 14,00 | -0,21% | 541.055,00 |
| 14.10.2024 | 13,97 | 14,06 | 13,85 | 14,03 | 0,79% | 631.761,00 |
| 11.10.2024 | 13,85 | 13,97 | 13,56 | 13,92 | -2,38% | 1.066.465,00 |
| 10.10.2024 | 14,33 | 14,36 | 14,20 | 14,26 | -0,70% | 1.035.291,00 |
| 09.10.2024 | 14,35 | 14,46 | 14,27 | 14,36 | 0,14% | 610.942,00 |
| 08.10.2024 | 14,22 | 14,36 | 14,11 | 14,34 | 1,13% | 783.820,00 |
| 07.10.2024 | 14,30 | 14,30 | 14,11 | 14,18 | -0,77% | 717.652,00 |
| 04.10.2024 | 14,27 | 14,31 | 14,16 | 14,29 | 0,85% | 769.983,00 |
| 03.10.2024 | 14,19 | 14,20 | 14,07 | 14,17 | -0,21% | 503.149,00 |
| 02.10.2024 | 14,15 | 14,22 | 14,11 | 14,20 | -0,35% | 649.136,00 |
| 01.10.2024 | 14,46 | 14,46 | 14,17 | 14,25 | -0,07% | 892.832,00 |
| 30.09.2024 | 14,30 | 14,37 | 14,25 | 14,26 | -0,14% | 704.005,00 |
| 27.09.2024 | 14,27 | 14,33 | 14,18 | 14,28 | 0,99% | 560.851,00 |
| 26.09.2024 | 14,15 | 14,19 | 14,09 | 14,14 | 0,43% | 467.123,00 |
| 25.09.2024 | 14,28 | 14,28 | 14,06 | 14,08 | -1,19% | 571.047,00 |
| 24.09.2024 | 14,19 | 14,30 | 14,16 | 14,25 | 0,64% | 369.232,00 |
| 23.09.2024 | 14,28 | 14,29 | 14,07 | 14,16 | -0,70% | 587.505,00 |
| 20.09.2024 | 14,27 | 14,37 | 14,24 | 14,26 | -0,83% | 1.654.726,00 |
| 19.09.2024 | 14,49 | 14,49 | 14,29 | 14,38 | 0,91% | 875.872,00 |
| 18.09.2024 | 14,29 | 14,43 | 14,16 | 14,25 | 0,07% | 653.626,00 |
| 17.09.2024 | 14,36 | 14,36 | 14,21 | 14,24 | 0,28% | 1.130.047,00 |
| 16.09.2024 | 14,25 | 14,25 | 14,11 | 14,20 | 0,07% | 640.526,00 |
| 13.09.2024 | 14,06 | 14,21 | 13,98 | 14,19 | 1,94% | 528.808,00 |
| 12.09.2024 | 13,86 | 13,94 | 13,81 | 13,92 | 0,87% | 314.301,00 |
| 11.09.2024 | 13,82 | 13,85 | 13,68 | 13,80 | -0,29% | 448.199,00 |
| 10.09.2024 | 13,77 | 13,86 | 13,73 | 13,84 | 0,51% | 430.359,00 |
| 09.09.2024 | 13,79 | 13,84 | 13,67 | 13,77 | -0,15% | 568.347,00 |
| 06.09.2024 | 13,85 | 13,89 | 13,73 | 13,79 | -0,86% | 685.071,00 |
| 05.09.2024 | 13,92 | 13,97 | 13,82 | 13,91 | 0,36% | 550.053,00 |
| 04.09.2024 | 13,95 | 13,95 | 13,78 | 13,86 | -0,65% | 680.186,00 |
| 03.09.2024 | 14,08 | 14,26 | 13,91 | 13,95 | -1,83% | 989.969,00 |
| 30.08.2024 | 14,15 | 14,22 | 14,02 | 14,21 | 0,50% | 689.548,00 |
| 29.08.2024 | 14,09 | 14,20 | 14,00 | 14,14 | 0,86% | 1.664.439,00 |
| 28.08.2024 | 13,94 | 14,11 | 13,94 | 14,02 | 0,14% | 463.634,00 |
| 27.08.2024 | 14,00 | 14,04 | 13,95 | 14,00 | -0,28% | 577.828,00 |
| 26.08.2024 | 14,15 | 14,20 | 14,02 | 14,04 | 0,14% | 706.591,00 |
| 23.08.2024 | 13,78 | 14,05 | 13,71 | 14,02 | 2,26% | 663.471,00 |
| 22.08.2024 | 13,83 | 13,83 | 13,69 | 13,71 | -0,44% | 884.085,00 |
| 21.08.2024 | 13,77 | 13,80 | 13,69 | 13,77 | 0,58% | 357.034,00 |
| 20.08.2024 | 13,74 | 13,79 | 13,66 | 13,69 | -0,87% | 570.634,00 |
| 19.08.2024 | 13,75 | 13,84 | 13,73 | 13,81 | 0,66% | 483.860,00 |
| 16.08.2024 | 13,66 | 13,78 | 13,66 | 13,72 | 0,37% | 525.384,00 |
| 15.08.2024 | 13,67 | 13,75 | 13,49 | 13,67 | 1,33% | 537.267,00 |
| 14.08.2024 | 13,44 | 13,52 | 13,37 | 13,49 | 0,37% | 470.947,00 |
| 13.08.2024 | 13,38 | 13,48 | 13,31 | 13,44 | 1,13% | 549.301,00 |
| 12.08.2024 | 13,48 | 13,48 | 13,25 | 13,29 | -1,19% | 575.345,00 |
| 09.08.2024 | 13,45 | 13,45 | 13,27 | 13,45 | 0,30% | 655.966,00 |
| 08.08.2024 | 13,42 | 13,46 | 13,24 | 13,41 | 0,60% | 615.772,00 |
| 07.08.2024 | 13,50 | 13,52 | 13,23 | 13,33 | 0,38% | 817.736,00 |
| 06.08.2024 | 13,23 | 13,40 | 13,11 | 13,28 | 0,91% | 786.984,00 |
| 05.08.2024 | 13,00 | 13,39 | 12,81 | 13,16 | -3,24% | 1.371.774,00 |
| 02.08.2024 | 13,36 | 13,69 | 13,32 | 13,60 | 0,15% | 828.143,00 |
| 01.08.2024 | 13,85 | 13,89 | 13,39 | 13,58 | -1,38% | 895.368,00 |
| 31.07.2024 | 13,89 | 13,95 | 13,73 | 13,77 | 0,29% | 756.095,00 |
| 30.07.2024 | 13,70 | 13,77 | 13,62 | 13,73 | 0,66% | 505.039,00 |
| 29.07.2024 | 13,80 | 13,87 | 13,59 | 13,64 | -0,87% | 654.608,00 |
| 26.07.2024 | 13,75 | 13,81 | 13,61 | 13,76 | 1,55% | 974.952,00 |
| 25.07.2024 | 13,33 | 13,81 | 13,28 | 13,55 | 1,73% | 1.068.949,00 |
| 24.07.2024 | 13,87 | 13,91 | 13,29 | 13,32 | -7,95% | 2.822.501,00 |
| 23.07.2024 | 14,43 | 14,53 | 14,34 | 14,47 | -0,21% | 1.399.094,00 |
| 22.07.2024 | 14,54 | 14,61 | 14,45 | 14,50 | 0,00% | 720.721,00 |
| 19.07.2024 | 14,56 | 14,65 | 14,44 | 14,50 | -0,41% | 510.981,00 |
| 18.07.2024 | 14,80 | 14,97 | 14,53 | 14,56 | -2,22% | 713.172,00 |
| 17.07.2024 | 14,64 | 14,98 | 14,63 | 14,89 | 1,15% | 1.032.632,00 |
| 16.07.2024 | 14,50 | 14,74 | 14,49 | 14,72 | 1,73% | 1.378.132,00 |
| 15.07.2024 | 14,34 | 14,53 | 14,23 | 14,47 | 0,91% | 1.002.755,00 |
| 12.07.2024 | 14,32 | 14,48 | 14,30 | 14,34 | -1,92% | 1.355.981,00 |
| 11.07.2024 | 14,61 | 14,70 | 14,31 | 14,62 | 1,81% | 2.069.359,00 |
| 10.07.2024 | 14,22 | 14,37 | 14,10 | 14,36 | 3,91% | 1.266.902,00 |
| 09.07.2024 | 13,84 | 13,90 | 13,73 | 13,82 | -0,07% | 723.530,00 |
| 08.07.2024 | 13,84 | 13,89 | 13,78 | 13,83 | 0,44% | 1.097.809,00 |
| 05.07.2024 | 13,76 | 13,80 | 13,70 | 13,77 | 0,15% | 561.516,00 |
| 03.07.2024 | 13,81 | 13,81 | 13,66 | 13,75 | 0,15% | 313.715,00 |
| 02.07.2024 | 13,67 | 13,75 | 13,52 | 13,73 | 0,96% | 602.496,00 |
| 01.07.2024 | 13,79 | 13,79 | 13,48 | 13,60 | -1,09% | 731.089,00 |
| 28.06.2024 | 13,82 | 13,86 | 13,64 | 13,75 | 0,44% | 1.764.148,00 |
| 27.06.2024 | 13,77 | 13,78 | 13,59 | 13,69 | -0,15% | 427.619,00 |
| 26.06.2024 | 13,65 | 13,75 | 13,62 | 13,71 | 0,22% | 431.131,00 |
| 25.06.2024 | 13,79 | 13,82 | 13,67 | 13,68 | -0,80% | 411.305,00 |
| 24.06.2024 | 13,73 | 13,82 | 13,66 | 13,79 | 0,80% | 530.753,00 |
| 21.06.2024 | 13,75 | 13,78 | 13,62 | 13,68 | -0,65% | 1.497.885,00 |
| 20.06.2024 | 13,92 | 13,92 | 13,71 | 13,77 | -0,79% | 1.163.924,00 |
| 18.06.2024 | 13,90 | 13,98 | 13,80 | 13,88 | 0,07% | 703.676,00 |
| 17.06.2024 | 13,70 | 13,89 | 13,67 | 13,87 | 0,58% | 488.037,00 |
| 14.06.2024 | 13,56 | 13,84 | 13,55 | 13,79 | 1,17% | 695.761,00 |
| 13.06.2024 | 13,70 | 13,77 | 13,59 | 13,63 | -0,66% | 916.263,00 |
| 12.06.2024 | 13,86 | 13,93 | 13,71 | 13,72 | 1,40% | 577.324,00 |
| 11.06.2024 | 13,58 | 13,63 | 13,49 | 13,53 | -1,02% | 587.393,00 |
| 10.06.2024 | 13,55 | 13,69 | 13,53 | 13,67 | 0,22% | 830.043,00 |
| 07.06.2024 | 13,68 | 13,80 | 13,59 | 13,64 | -0,87% | 708.296,00 |
| 06.06.2024 | 13,77 | 13,91 | 13,71 | 13,76 | -0,51% | 756.232,00 |
| 05.06.2024 | 13,85 | 13,91 | 13,68 | 13,83 | 0,66% | 516.694,00 |
| 04.06.2024 | 13,86 | 13,90 | 13,71 | 13,74 | -0,79% | 487.448,00 |
| 03.06.2024 | 13,80 | 13,90 | 13,67 | 13,85 | 1,24% | 813.472,00 |
| 31.05.2024 | 13,76 | 13,98 | 13,63 | 13,68 | -0,22% | 1.005.563,00 |
| 30.05.2024 | 13,60 | 13,76 | 13,56 | 13,71 | 1,63% | 564.754,00 |
| 29.05.2024 | 13,46 | 13,54 | 13,35 | 13,49 | -0,74% | 611.491,00 |
| 28.05.2024 | 13,63 | 13,75 | 13,54 | 13,59 | 0,15% | 795.817,00 |