11,865$
-0,21%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,82 | 11,95 | 11,36 | 11,87 | -0,17% | 1.402.291,00 |
| 06.03.2026 | 11,95 | 12,04 | 11,82 | 11,89 | -1,41% | 997,00 |
| 05.03.2026 | 11,97 | 12,19 | 11,88 | 12,06 | 0,50% | 882.308,00 |
| 04.03.2026 | 12,08 | 12,15 | 11,95 | 12,00 | -0,50% | 967.572,00 |
| 03.03.2026 | 12,00 | 12,19 | 11,90 | 12,06 | -1,07% | 954.682,00 |
| 02.03.2026 | 12,12 | 12,28 | 11,94 | 12,19 | -0,57% | 1.287.138,00 |
| 27.02.2026 | 12,18 | 12,42 | 12,17 | 12,26 | -0,41% | 713.198,00 |
| 26.02.2026 | 12,18 | 12,34 | 12,11 | 12,31 | 1,65% | 720.495,00 |
| 25.02.2026 | 12,15 | 12,18 | 11,95 | 12,11 | -0,16% | 731.881,00 |
| 24.02.2026 | 12,20 | 12,23 | 11,91 | 12,13 | -0,16% | 969.887,00 |
| 23.02.2026 | 12,32 | 12,44 | 12,14 | 12,15 | -1,14% | 802.144,00 |
| 20.02.2026 | 12,35 | 12,40 | 12,23 | 12,29 | -0,49% | 842.480,00 |
| 19.02.2026 | 12,45 | 12,47 | 12,26 | 12,35 | -0,80% | 728.754,00 |
| 18.02.2026 | 12,55 | 12,60 | 12,44 | 12,45 | -0,48% | 720.342,00 |
| 17.02.2026 | 12,68 | 12,72 | 12,42 | 12,51 | -1,03% | 772.196,00 |
| 13.02.2026 | 12,56 | 12,77 | 12,35 | 12,64 | 1,20% | 1.090.587,00 |
| 12.02.2026 | 12,50 | 12,65 | 12,40 | 12,49 | 1,05% | 1.012.632,00 |
| 11.02.2026 | 12,23 | 12,50 | 12,22 | 12,36 | 1,48% | 976.177,00 |
| 10.02.2026 | 12,18 | 12,23 | 12,06 | 12,18 | 0,41% | 794.228,00 |
| 09.02.2026 | 12,16 | 12,20 | 11,88 | 12,13 | -0,74% | 1.307.376,00 |
| 06.02.2026 | 12,25 | 12,34 | 12,16 | 12,22 | -0,24% | 1.071.192,00 |
| 05.02.2026 | 12,38 | 12,41 | 12,17 | 12,25 | -1,05% | 1.205.379,00 |
| 04.02.2026 | 12,04 | 12,46 | 12,01 | 12,38 | 2,31% | 1.475.440,00 |
| 03.02.2026 | 12,00 | 12,22 | 11,89 | 12,10 | 0,92% | 1.966.269,00 |
| 02.02.2026 | 11,92 | 12,18 | 11,75 | 11,99 | 1,35% | 2.628.473,00 |
| 30.01.2026 | 13,20 | 13,48 | 11,70 | 11,83 | -12,44% | 5.988.044,00 |
| 29.01.2026 | 13,57 | 13,57 | 13,33 | 13,51 | 0,22% | 1.175.435,00 |
| 28.01.2026 | 13,56 | 13,64 | 13,44 | 13,48 | -0,37% | 995.189,00 |
| 27.01.2026 | 13,40 | 13,55 | 13,28 | 13,53 | 0,52% | 901.682,00 |
| 26.01.2026 | 13,41 | 13,46 | 13,16 | 13,46 | 0,37% | 1.109.745,00 |
| 23.01.2026 | 13,29 | 13,42 | 13,15 | 13,41 | 1,28% | 1.146.603,00 |
| 22.01.2026 | 13,24 | 13,42 | 13,22 | 13,24 | -0,45% | 1.242.990,00 |
| 21.01.2026 | 13,38 | 13,43 | 13,09 | 13,30 | -0,30% | 908.060,00 |
| 20.01.2026 | 13,65 | 13,65 | 13,30 | 13,34 | -3,40% | 1.123.257,00 |
| 16.01.2026 | 13,42 | 13,81 | 13,42 | 13,81 | 2,52% | 1.246.177,00 |
| 15.01.2026 | 13,28 | 13,51 | 13,15 | 13,47 | 1,51% | 1.168.035,00 |
| 14.01.2026 | 13,19 | 13,27 | 13,11 | 13,27 | 0,68% | 1.278.234,00 |
| 13.01.2026 | 13,12 | 13,27 | 13,00 | 13,18 | 0,76% | 1.100.348,00 |
| 12.01.2026 | 13,01 | 13,12 | 12,91 | 13,08 | 0,00% | 849.773,00 |
| 09.01.2026 | 12,85 | 13,10 | 12,83 | 13,08 | 2,51% | 1.383.689,00 |
| 08.01.2026 | 12,44 | 12,84 | 12,44 | 12,76 | 1,75% | 1.594.052,00 |
| 07.01.2026 | 12,61 | 12,64 | 12,44 | 12,54 | -0,40% | 1.396.345,00 |
| 06.01.2026 | 12,67 | 12,69 | 12,37 | 12,59 | -0,87% | 1.224.532,00 |
| 05.01.2026 | 12,61 | 12,72 | 12,33 | 12,70 | 0,40% | 1.565.432,00 |