92,029$
0,59%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 91,34 | 94,04 | 90,54 | 92,01 | 0,57% | 817.967,00 |
| 12.02.2026 | 93,40 | 93,40 | 88,39 | 91,49 | 1,21% | 1.662.007,00 |
| 11.02.2026 | 93,92 | 94,96 | 89,67 | 90,40 | -4,29% | 1.134.696,00 |
| 10.02.2026 | 95,50 | 97,51 | 93,51 | 94,45 | -0,38% | 1.119.422,00 |
| 09.02.2026 | 95,88 | 96,66 | 93,75 | 94,81 | -0,83% | 751.495,00 |
| 06.02.2026 | 98,14 | 99,92 | 94,98 | 95,60 | -1,97% | 1.037.375,00 |
| 05.02.2026 | 96,08 | 98,00 | 93,64 | 97,52 | 1,50% | 1.054.664,00 |
| 04.02.2026 | 93,78 | 96,41 | 91,96 | 96,08 | 3,15% | 1.518.334,00 |
| 03.02.2026 | 93,55 | 93,93 | 88,74 | 93,15 | 0,09% | 2.663.846,00 |
| 02.02.2026 | 99,10 | 99,10 | 90,91 | 93,07 | -6,86% | 3.254.092,00 |
| 30.01.2026 | 112,00 | 112,00 | 93,50 | 99,92 | -33,25% | 5.227.438,00 |
| 29.01.2026 | 148,26 | 150,01 | 146,50 | 149,70 | 1,85% | 667.505,00 |
| 28.01.2026 | 149,51 | 150,78 | 146,93 | 146,98 | -1,66% | 999.382,00 |
| 27.01.2026 | 150,99 | 152,11 | 146,00 | 149,46 | -1,65% | 660.216,00 |
| 26.01.2026 | 149,93 | 153,16 | 149,18 | 151,96 | 0,71% | 360.208,00 |
| 23.01.2026 | 150,29 | 151,48 | 149,21 | 150,89 | -0,51% | 221.451,00 |
| 22.01.2026 | 154,06 | 154,06 | 151,40 | 151,67 | -0,41% | 267.803,00 |
| 21.01.2026 | 150,25 | 152,62 | 147,98 | 152,30 | 1,16% | 360.494,00 |
| 20.01.2026 | 156,92 | 157,40 | 149,74 | 150,56 | -5,58% | 696.251,00 |
| 16.01.2026 | 150,93 | 160,36 | 150,77 | 159,46 | 5,81% | 1.003.200,00 |
| 15.01.2026 | 148,57 | 153,00 | 146,13 | 150,70 | 2,26% | 447.355,00 |
| 14.01.2026 | 145,23 | 147,63 | 144,34 | 147,37 | 1,22% | 299.400,00 |
| 13.01.2026 | 145,55 | 146,47 | 144,09 | 145,59 | -0,53% | 304.856,00 |
| 12.01.2026 | 144,30 | 148,33 | 144,00 | 146,36 | 0,12% | 284.310,00 |
| 09.01.2026 | 138,30 | 146,68 | 137,29 | 146,19 | 6,41% | 703.089,00 |
| 08.01.2026 | 136,16 | 138,85 | 134,20 | 137,39 | 0,81% | 282.533,00 |
| 07.01.2026 | 135,24 | 137,02 | 132,91 | 136,28 | 0,94% | 433.111,00 |
| 06.01.2026 | 132,40 | 135,55 | 131,74 | 135,01 | 0,56% | 256.975,00 |
| 05.01.2026 | 131,03 | 134,84 | 129,37 | 134,26 | 2,09% | 270.644,00 |
| 02.01.2026 | 131,24 | 132,59 | 130,05 | 131,51 | -0,25% | 261.505,00 |
| 31.12.2025 | 133,00 | 133,51 | 131,69 | 131,84 | -1,07% | 242.179,00 |
| 30.12.2025 | 132,94 | 134,91 | 132,74 | 133,26 | -0,19% | 125.191,00 |
| 29.12.2025 | 134,25 | 134,25 | 132,55 | 133,52 | -0,28% | 229.818,00 |
| 26.12.2025 | 133,88 | 134,37 | 132,98 | 133,89 | -0,07% | 168.099,00 |
| 24.12.2025 | 132,93 | 134,51 | 132,10 | 133,98 | 0,65% | 90.320,00 |
| 23.12.2025 | 132,98 | 134,79 | 132,98 | 133,12 | -1,18% | 184.272,00 |
| 22.12.2025 | 133,89 | 134,73 | 133,02 | 134,71 | 0,07% | 246.500,00 |
| 19.12.2025 | 135,20 | 137,53 | 133,77 | 134,62 | 1,67% | 606.701,00 |
| 18.12.2025 | 131,94 | 133,46 | 131,29 | 132,41 | 1,71% | 393.551,00 |
| 17.12.2025 | 130,16 | 132,51 | 126,63 | 130,19 | -0,19% | 281.587,00 |
| 16.12.2025 | 130,82 | 130,98 | 128,52 | 130,44 | -0,03% | 323.593,00 |
| 15.12.2025 | 130,77 | 131,19 | 129,08 | 130,48 | 0,00% | 284.468,00 |
| 12.12.2025 | 132,18 | 132,32 | 129,96 | 130,48 | -1,02% | 382.711,00 |
| 11.12.2025 | 132,44 | 133,51 | 131,28 | 131,82 | 0,63% | 342.008,00 |
| 10.12.2025 | 127,98 | 132,05 | 127,98 | 130,99 | 1,96% | 360.026,00 |
| 09.12.2025 | 128,47 | 129,99 | 127,84 | 128,47 | -0,44% | 298.352,00 |
| 08.12.2025 | 129,92 | 131,15 | 128,61 | 129,04 | -1,43% | 219.365,00 |
| 05.12.2025 | 131,77 | 133,58 | 130,24 | 130,91 | -1,26% | 383.206,00 |
| 04.12.2025 | 133,85 | 135,65 | 132,25 | 132,58 | -0,96% | 382.384,00 |
| 03.12.2025 | 132,49 | 135,83 | 131,64 | 133,86 | 1,55% | 308.021,00 |
| 02.12.2025 | 134,43 | 135,22 | 131,77 | 131,82 | -1,69% | 382.014,00 |
| 01.12.2025 | 133,62 | 134,98 | 132,55 | 134,09 | -0,36% | 328.309,00 |
| 28.11.2025 | 134,77 | 136,62 | 134,08 | 134,57 | -1,10% | 165.397,00 |
| 26.11.2025 | 132,92 | 136,48 | 131,92 | 136,06 | 1,78% | 352.462,00 |
| 25.11.2025 | 130,44 | 134,25 | 129,17 | 133,68 | 4,70% | 578.530,00 |
| 24.11.2025 | 126,39 | 128,84 | 126,39 | 127,68 | 1,12% | 433.764,00 |
| 21.11.2025 | 125,75 | 128,37 | 125,06 | 126,26 | 1,87% | 609.710,00 |
| 20.11.2025 | 125,04 | 127,04 | 123,91 | 123,94 | -0,47% | 315.886,00 |
| 19.11.2025 | 124,83 | 125,62 | 124,07 | 124,53 | -0,32% | 221.630,00 |
| 18.11.2025 | 123,44 | 125,41 | 123,40 | 124,93 | 0,37% | 242.901,00 |
| 17.11.2025 | 127,78 | 127,78 | 123,93 | 124,47 | -2,01% | 267.762,00 |
| 14.11.2025 | 127,35 | 127,99 | 125,48 | 127,02 | -0,02% | 345.646,00 |
| 13.11.2025 | 128,05 | 129,27 | 126,17 | 127,04 | -1,63% | 225.837,00 |
| 12.11.2025 | 129,54 | 130,28 | 128,64 | 129,15 | -0,27% | 177.543,00 |
| 11.11.2025 | 128,68 | 130,55 | 126,73 | 129,50 | 1,76% | 241.378,00 |
| 10.11.2025 | 127,50 | 128,76 | 125,95 | 127,26 | 1,00% | 196.684,00 |
| 07.11.2025 | 124,95 | 126,34 | 123,15 | 126,00 | 1,25% | 262.037,00 |
| 06.11.2025 | 124,71 | 125,86 | 122,00 | 124,45 | -0,46% | 271.709,00 |
| 05.11.2025 | 126,74 | 126,83 | 124,92 | 125,02 | -1,45% | 280.417,00 |
| 04.11.2025 | 126,53 | 127,06 | 124,56 | 126,86 | 0,02% | 283.620,00 |
| 03.11.2025 | 123,12 | 126,93 | 123,12 | 126,84 | 0,82% | 245.408,00 |
| 31.10.2025 | 124,59 | 126,12 | 124,27 | 125,81 | 0,41% | 196.710,00 |
| 30.10.2025 | 127,88 | 128,10 | 124,75 | 125,30 | -0,64% | 196.711,00 |
| 29.10.2025 | 129,92 | 129,92 | 124,85 | 126,11 | -3,13% | 326.611,00 |
| 28.10.2025 | 131,99 | 132,57 | 128,68 | 130,19 | -2,08% | 368.334,00 |
| 27.10.2025 | 133,48 | 134,00 | 130,94 | 132,96 | 0,22% | 342.162,00 |
| 24.10.2025 | 130,00 | 134,08 | 128,62 | 132,67 | 3,20% | 618.508,00 |
| 23.10.2025 | 129,00 | 130,10 | 126,41 | 128,55 | -0,79% | 639.723,00 |
| 22.10.2025 | 130,44 | 134,56 | 125,07 | 129,57 | 7,16% | 1.095.974,00 |
| 21.10.2025 | 118,58 | 122,98 | 117,11 | 120,91 | -0,40% | 417.422,00 |
| 20.10.2025 | 121,09 | 121,95 | 119,96 | 121,40 | 1,16% | 238.865,00 |
| 17.10.2025 | 117,22 | 120,05 | 116,15 | 120,01 | 2,20% | 333.556,00 |
| 16.10.2025 | 118,60 | 118,68 | 116,73 | 117,43 | -1,19% | 288.944,00 |
| 15.10.2025 | 120,00 | 121,13 | 118,81 | 118,85 | -0,71% | 241.975,00 |
| 14.10.2025 | 116,25 | 120,45 | 115,18 | 119,70 | 2,44% | 399.565,00 |
| 13.10.2025 | 117,36 | 117,73 | 115,61 | 116,85 | -0,22% | 261.633,00 |
| 10.10.2025 | 116,48 | 118,49 | 114,63 | 117,11 | 2,22% | 470.056,00 |
| 09.10.2025 | 117,50 | 117,84 | 114,55 | 114,57 | -2,49% | 373.403,00 |
| 08.10.2025 | 117,72 | 118,42 | 116,70 | 117,50 | 0,80% | 311.937,00 |
| 07.10.2025 | 117,04 | 117,43 | 115,25 | 116,57 | -1,49% | 556.731,00 |
| 06.10.2025 | 123,16 | 123,16 | 116,29 | 118,33 | -3,80% | 535.848,00 |
| 03.10.2025 | 123,05 | 124,55 | 122,36 | 123,00 | -0,14% | 43.578,00 |
| 02.10.2025 | 126,02 | 126,02 | 122,72 | 123,17 | -2,14% | 349.232,00 |
| 01.10.2025 | 123,89 | 125,99 | 123,71 | 125,86 | 1,60% | 374.244,00 |
| 30.09.2025 | 124,84 | 125,24 | 122,40 | 123,88 | -0,67% | 263.064,00 |
| 29.09.2025 | 123,56 | 125,14 | 121,62 | 124,71 | 0,54% | 214.054,00 |
| 26.09.2025 | 122,29 | 124,11 | 122,29 | 124,04 | 1,18% | 226.155,00 |
| 25.09.2025 | 122,71 | 122,89 | 121,50 | 122,59 | -0,59% | 214.605,00 |
| 24.09.2025 | 123,41 | 124,06 | 122,13 | 123,32 | 0,15% | 283.647,00 |
| 23.09.2025 | 121,66 | 124,24 | 121,66 | 123,13 | 1,09% | 286.155,00 |