10,120$
-3,16%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,09 | 10,23 | 9,99 | 10,12 | -3,16% | 195.652,00 |
| 08.07.2026 | 10,55 | 10,62 | 10,45 | 10,45 | -1,42% | 1.852.322,00 |
| 07.07.2026 | 10,93 | 10,98 | 10,49 | 10,60 | -2,75% | 2.508.979,00 |
| 06.07.2026 | 10,88 | 10,95 | 10,67 | 10,90 | 0,83% | 2.278.515,00 |
| 02.07.2026 | 11,32 | 11,37 | 10,75 | 10,81 | -3,74% | 2.290.127,00 |
| 01.07.2026 | 11,17 | 11,42 | 11,10 | 11,23 | -0,44% | 1.538.531,00 |
| 30.06.2026 | 10,94 | 11,38 | 10,92 | 11,28 | 2,92% | 2.317.817,00 |
| 29.06.2026 | 10,77 | 11,00 | 10,63 | 10,96 | 1,76% | 1.912.023,00 |
| 26.06.2026 | 10,45 | 10,87 | 10,33 | 10,77 | 2,47% | 4.881.146,00 |
| 25.06.2026 | 10,38 | 10,68 | 10,35 | 10,51 | 0,48% | 1.232.396,00 |
| 24.06.2026 | 10,09 | 10,49 | 10,09 | 10,46 | 4,08% | 1.528.490,00 |
| 23.06.2026 | 10,01 | 10,11 | 9,96 | 10,05 | 1,11% | 1.149.018,00 |
| 22.06.2026 | 10,20 | 10,26 | 9,92 | 9,94 | -3,02% | 1.722.531,00 |
| 18.06.2026 | 10,04 | 10,27 | 10,04 | 10,25 | 1,89% | 4.166.498,00 |
| 17.06.2026 | 10,10 | 10,26 | 10,02 | 10,06 | -1,28% | 1.485.435,00 |
| 16.06.2026 | 10,23 | 10,39 | 10,17 | 10,19 | 0,49% | 1.256.083,00 |
| 15.06.2026 | 10,16 | 10,36 | 10,12 | 10,14 | 0,20% | 1.059.933,00 |
| 12.06.2026 | 9,98 | 10,16 | 9,93 | 10,12 | 2,33% | 1.231.503,00 |
| 11.06.2026 | 9,89 | 9,97 | 9,83 | 9,89 | 0,30% | 1.780.998,00 |
| 10.06.2026 | 10,07 | 10,15 | 9,84 | 9,86 | -2,47% | 855.486,00 |
| 09.06.2026 | 9,98 | 10,25 | 9,98 | 10,11 | 2,33% | 953.151,00 |
| 08.06.2026 | 10,21 | 10,23 | 9,86 | 9,88 | -2,95% | 940.425,00 |
| 05.06.2026 | 10,20 | 10,29 | 10,15 | 10,18 | -0,10% | 733.591,00 |
| 04.06.2026 | 10,08 | 10,25 | 10,08 | 10,19 | 1,70% | 712.553,00 |
| 03.06.2026 | 10,36 | 10,38 | 10,01 | 10,02 | -3,93% | 960.660,00 |
| 02.06.2026 | 10,33 | 10,51 | 10,33 | 10,43 | 0,68% | 674.642,00 |
| 01.06.2026 | 10,35 | 10,44 | 10,30 | 10,36 | -0,96% | 942.600,00 |
| 29.05.2026 | 10,55 | 10,58 | 10,44 | 10,46 | -0,66% | 784.084,00 |
| 28.05.2026 | 10,44 | 10,56 | 10,40 | 10,53 | 0,48% | 527.528,00 |
| 27.05.2026 | 10,44 | 10,60 | 10,41 | 10,48 | 1,06% | 713.206,00 |
| 26.05.2026 | 10,38 | 10,42 | 10,18 | 10,37 | -1,24% | 1.257.022,00 |
| 22.05.2026 | 10,49 | 10,59 | 10,48 | 10,50 | -0,19% | 607.664,00 |
| 21.05.2026 | 10,41 | 10,59 | 10,34 | 10,52 | 0,19% | 711.443,00 |
| 20.05.2026 | 10,27 | 10,60 | 10,27 | 10,50 | 2,04% | 734.398,00 |
| 19.05.2026 | 10,35 | 10,45 | 10,23 | 10,29 | -1,25% | 689.501,00 |
| 18.05.2026 | 10,36 | 10,50 | 10,33 | 10,42 | 1,36% | 925.509,00 |
| 15.05.2026 | 10,45 | 10,53 | 10,28 | 10,28 | -1,72% | 1.051.237,00 |
| 14.05.2026 | 10,57 | 10,65 | 10,42 | 10,46 | -0,48% | 966.402,00 |
| 13.05.2026 | 10,37 | 10,57 | 10,30 | 10,51 | 0,48% | 1.043.854,00 |
| 12.05.2026 | 10,76 | 10,78 | 10,46 | 10,46 | -2,97% | 1.199.815,00 |
| 11.05.2026 | 11,01 | 11,01 | 10,76 | 10,78 | -2,00% | 980.653,00 |
| 08.05.2026 | 10,93 | 11,12 | 10,86 | 11,00 | -0,72% | 1.240.399,00 |
| 07.05.2026 | 11,07 | 11,25 | 11,00 | 11,08 | 0,45% | 1.483.225,00 |
| 06.05.2026 | 11,51 | 11,73 | 10,91 | 11,03 | -9,07% | 3.132.874,00 |
| 05.05.2026 | 12,12 | 12,22 | 12,07 | 12,13 | 0,17% | 600.205,00 |
| 04.05.2026 | 12,22 | 12,26 | 12,03 | 12,11 | -1,78% | 792.980,00 |
| 01.05.2026 | 12,23 | 12,37 | 12,13 | 12,33 | 1,23% | 781.070,00 |
| 30.04.2026 | 12,02 | 12,22 | 12,00 | 12,18 | 1,50% | 1.365.785,00 |
| 29.04.2026 | 12,16 | 12,23 | 11,91 | 12,00 | -1,72% | 1.041.227,00 |
| 28.04.2026 | 12,17 | 12,22 | 12,09 | 12,21 | 0,91% | 758.485,00 |
| 27.04.2026 | 12,09 | 12,24 | 12,03 | 12,10 | -0,17% | 660.233,00 |
| 24.04.2026 | 11,94 | 12,19 | 11,93 | 12,12 | 1,42% | 1.675.194,00 |
| 23.04.2026 | 11,85 | 11,98 | 11,83 | 11,95 | 0,67% | 859.807,00 |
| 22.04.2026 | 11,93 | 11,94 | 11,79 | 11,87 | 0,08% | 677.642,00 |
| 21.04.2026 | 11,96 | 12,06 | 11,79 | 11,86 | -1,00% | 1.281.837,00 |
| 20.04.2026 | 12,00 | 12,00 | 11,81 | 11,98 | -0,91% | 1.116.834,00 |
| 17.04.2026 | 11,98 | 12,13 | 11,91 | 12,09 | 1,85% | 995.440,00 |
| 16.04.2026 | 12,10 | 12,12 | 11,84 | 11,87 | -2,14% | 841.638,00 |
| 15.04.2026 | 12,04 | 12,15 | 11,99 | 12,13 | 0,50% | 847.721,00 |
| 14.04.2026 | 11,93 | 12,08 | 11,92 | 12,07 | 1,00% | 1.398.918,00 |
| 13.04.2026 | 11,85 | 11,96 | 11,79 | 11,95 | 0,50% | 1.162.072,00 |
| 10.04.2026 | 11,67 | 11,90 | 11,67 | 11,89 | 2,50% | 1.148.949,00 |
| 09.04.2026 | 11,53 | 11,72 | 11,50 | 11,60 | -3,33% | 1.255.378,00 |
| 08.04.2026 | 12,02 | 12,08 | 11,93 | 12,00 | 1,87% | 2.790.716,00 |
| 07.04.2026 | 11,95 | 11,99 | 11,78 | 11,78 | -1,42% | 1.093.799,00 |
| 06.04.2026 | 11,96 | 12,08 | 11,87 | 11,95 | -0,08% | 1.506.317,00 |
| 02.04.2026 | 11,59 | 11,99 | 11,57 | 11,96 | 1,53% | 943.117,00 |
| 01.04.2026 | 11,64 | 11,81 | 11,59 | 11,78 | 1,03% | 855.203,00 |
| 31.03.2026 | 11,47 | 11,67 | 11,42 | 11,66 | 2,73% | 877.521,00 |
| 30.03.2026 | 11,32 | 11,39 | 11,22 | 11,35 | 1,34% | 889.852,00 |
| 27.03.2026 | 11,26 | 11,32 | 11,15 | 11,20 | -0,97% | 695.760,00 |
| 26.03.2026 | 11,35 | 11,38 | 11,24 | 11,31 | -0,96% | 738.557,00 |
| 25.03.2026 | 11,49 | 11,58 | 11,39 | 11,42 | 0,97% | 669.023,00 |
| 24.03.2026 | 11,26 | 11,41 | 11,20 | 11,31 | -0,35% | 894.048,00 |
| 23.03.2026 | 11,40 | 11,49 | 11,31 | 11,35 | 1,16% | 1.329.014,00 |
| 20.03.2026 | 11,61 | 11,66 | 11,17 | 11,22 | -3,53% | 3.103.982,00 |
| 19.03.2026 | 11,56 | 11,76 | 11,54 | 11,63 | 0,09% | 935.425,00 |
| 18.03.2026 | 11,70 | 11,85 | 11,62 | 11,62 | -0,85% | 1.373.524,00 |
| 17.03.2026 | 11,72 | 11,90 | 11,68 | 11,72 | 0,60% | 931.951,00 |
| 16.03.2026 | 11,79 | 11,91 | 11,64 | 11,65 | 0,09% | 769.004,00 |
| 13.03.2026 | 11,87 | 11,90 | 11,61 | 11,64 | -0,85% | 980.884,00 |
| 12.03.2026 | 11,84 | 11,91 | 11,69 | 11,74 | -1,26% | 1.204.988,00 |
| 11.03.2026 | 11,88 | 11,94 | 11,79 | 11,89 | 0,00% | 846.217,00 |
| 10.03.2026 | 11,85 | 12,08 | 11,81 | 11,89 | 0,17% | 1.010.812,00 |
| 09.03.2026 | 11,80 | 11,95 | 11,36 | 11,87 | -0,17% | 1.402.392,00 |
| 06.03.2026 | 11,95 | 12,04 | 11,82 | 11,89 | -1,41% | 1.134.490,00 |
| 05.03.2026 | 11,97 | 12,19 | 11,88 | 12,06 | 0,50% | 882.309,00 |
| 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 |