12,070$
0,75%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,00 | 12,10 | 11,99 | 12,07 | 0,75% | 138.969,00 |
| 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 |
| 18.08.2025 | 12,11 | 12,11 | 11,93 | 12,00 | -1,32% | 874.261,00 |
| 15.08.2025 | 12,18 | 12,26 | 12,11 | 12,16 | -0,16% | 603.475,00 |
| 14.08.2025 | 12,14 | 12,23 | 12,07 | 12,18 | -0,65% | 582.197,00 |
| 13.08.2025 | 12,10 | 12,27 | 12,05 | 12,26 | 1,74% | 689.911,00 |
| 12.08.2025 | 12,00 | 12,13 | 11,92 | 12,05 | 1,52% | 543.616,00 |
| 11.08.2025 | 12,01 | 12,04 | 11,85 | 11,87 | -0,84% | 537.313,00 |
| 08.08.2025 | 12,03 | 12,07 | 11,97 | 11,97 | -0,08% | 770.073,00 |
| 07.08.2025 | 11,95 | 12,03 | 11,91 | 11,98 | 0,08% | 614.842,00 |
| 06.08.2025 | 12,09 | 12,10 | 11,92 | 11,97 | -0,91% | 701.809,00 |
| 05.08.2025 | 12,14 | 12,17 | 12,06 | 12,08 | -0,33% | 585.213,00 |
| 04.08.2025 | 11,83 | 12,13 | 11,82 | 12,12 | 2,71% | 1.014.998,00 |
| 01.08.2025 | 11,94 | 11,94 | 11,70 | 11,80 | 0,08% | 959.491,00 |
| 31.07.2025 | 12,01 | 12,03 | 11,77 | 11,79 | -2,00% | 1.336.578,00 |
| 30.07.2025 | 12,28 | 12,35 | 11,98 | 12,03 | -1,88% | 961.782,00 |
| 29.07.2025 | 12,29 | 12,38 | 12,23 | 12,26 | 0,41% | 723.485,00 |
| 28.07.2025 | 12,39 | 12,50 | 12,20 | 12,21 | -1,45% | 977.031,00 |
| 25.07.2025 | 12,47 | 12,61 | 12,29 | 12,39 | -2,98% | 1.287.094,00 |
| 24.07.2025 | 12,85 | 13,01 | 12,77 | 12,77 | -0,93% | 759.213,00 |
| 23.07.2025 | 12,47 | 12,91 | 12,22 | 12,89 | 1,58% | 1.614.664,00 |
| 22.07.2025 | 12,50 | 12,75 | 12,50 | 12,69 | 1,68% | 925.245,00 |
| 21.07.2025 | 12,62 | 12,65 | 12,48 | 12,48 | -0,24% | 950.235,00 |
| 18.07.2025 | 12,72 | 12,74 | 12,45 | 12,51 | -0,95% | 1.062.711,00 |
| 17.07.2025 | 12,57 | 12,89 | 12,57 | 12,63 | -1,02% | 900.226,00 |
| 16.07.2025 | 12,57 | 12,76 | 12,55 | 12,76 | 1,84% | 797.438,00 |
| 15.07.2025 | 12,62 | 12,77 | 12,52 | 12,53 | -0,71% | 867.869,00 |
| 14.07.2025 | 12,51 | 12,66 | 12,46 | 12,62 | 0,24% | 965.191,00 |
| 11.07.2025 | 12,66 | 12,72 | 12,55 | 12,59 | -4,19% | 927.792,00 |
| 10.07.2025 | 13,19 | 13,25 | 13,11 | 13,14 | -0,38% | 1.584.621,00 |
| 09.07.2025 | 13,16 | 13,27 | 13,09 | 13,19 | 0,46% | 1.148.098,00 |
| 08.07.2025 | 13,05 | 13,32 | 13,03 | 13,13 | 0,61% | 981.767,00 |
| 07.07.2025 | 13,15 | 13,29 | 13,04 | 13,05 | -1,36% | 890.969,00 |
| 03.07.2025 | 13,21 | 13,37 | 13,10 | 13,23 | 0,00% | 478.985,00 |
| 02.07.2025 | 13,01 | 13,30 | 12,98 | 13,23 | 1,77% | 1.015.450,00 |
| 01.07.2025 | 12,85 | 13,14 | 12,84 | 13,00 | 1,09% | 692.332,00 |
| 30.06.2025 | 12,75 | 12,90 | 12,75 | 12,86 | 0,86% | 688.840,00 |
| 27.06.2025 | 12,89 | 12,92 | 12,66 | 12,75 | -1,09% | 746.375,00 |
| 26.06.2025 | 12,66 | 12,94 | 12,66 | 12,89 | 1,82% | 623.878,00 |
| 25.06.2025 | 12,55 | 12,80 | 12,55 | 12,66 | 0,16% | 614.100,00 |
| 24.06.2025 | 12,58 | 12,73 | 12,54 | 12,64 | 1,04% | 567.170,00 |
| 23.06.2025 | 12,36 | 12,57 | 12,25 | 12,51 | 0,56% | 598.534,00 |
| 20.06.2025 | 12,40 | 12,50 | 12,37 | 12,44 | 0,65% | 2.586.921,00 |
| 18.06.2025 | 12,24 | 12,48 | 12,22 | 12,36 | 0,82% | 618.891,00 |
| 17.06.2025 | 12,38 | 12,41 | 12,22 | 12,26 | -1,53% | 857.202,00 |
| 16.06.2025 | 12,65 | 12,72 | 12,41 | 12,45 | -1,03% | 615.318,00 |
| 13.06.2025 | 12,67 | 12,80 | 12,54 | 12,58 | -2,33% | 574.732,00 |
| 12.06.2025 | 12,73 | 12,90 | 12,71 | 12,88 | 0,78% | 414.642,00 |
| 11.06.2025 | 12,79 | 12,88 | 12,76 | 12,78 | 0,39% | 494.240,00 |
| 10.06.2025 | 12,55 | 12,77 | 12,48 | 12,73 | 1,76% | 456.242,00 |
| 09.06.2025 | 12,53 | 12,63 | 12,49 | 12,51 | 0,64% | 638.520,00 |
| 06.06.2025 | 12,48 | 12,50 | 12,31 | 12,43 | 0,57% | 507.600,00 |
| 05.06.2025 | 12,31 | 12,51 | 12,27 | 12,36 | 0,49% | 769.847,00 |
| 04.06.2025 | 12,24 | 12,36 | 12,15 | 12,30 | 0,49% | 701.779,00 |
| 03.06.2025 | 12,05 | 12,31 | 12,03 | 12,24 | 0,99% | 717.375,00 |
| 02.06.2025 | 12,20 | 12,22 | 12,07 | 12,12 | -1,30% | 858.286,00 |
| 30.05.2025 | 12,28 | 12,34 | 12,18 | 12,28 | -0,49% | 621.236,00 |
| 29.05.2025 | 12,44 | 12,44 | 12,30 | 12,34 | 0,49% | 547.057,00 |
| 28.05.2025 | 12,41 | 12,44 | 12,22 | 12,28 | -1,05% | 709.044,00 |
| 27.05.2025 | 12,38 | 12,45 | 12,23 | 12,41 | 1,55% | 474.268,00 |
| 23.05.2025 | 12,17 | 12,33 | 12,15 | 12,22 | -0,73% | 537.101,00 |