93,370$
4,58%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 88,73 | 93,55 | 85,68 | 93,37 | 4,58% | 58.931,00 |
| 10.04.2025 | 92,11 | 93,29 | 87,60 | 89,28 | -5,50% | 537.694,00 |
| 09.04.2025 | 91,25 | 96,39 | 86,79 | 94,48 | 2,24% | 844.569,00 |
| 08.04.2025 | 99,89 | 101,54 | 91,48 | 92,41 | -3,66% | 775.692,00 |
| 07.04.2025 | 99,79 | 105,00 | 95,49 | 95,92 | -7,49% | 977.091,00 |
| 04.04.2025 | 100,92 | 104,35 | 98,47 | 103,69 | 0,79% | 1.187.281,00 |
| 03.04.2025 | 100,29 | 104,56 | 100,18 | 102,88 | -0,70% | 676.266,00 |
| 02.04.2025 | 100,13 | 104,57 | 99,80 | 103,61 | 3,60% | 416.837,00 |
| 01.04.2025 | 99,70 | 100,79 | 99,01 | 100,01 | -0,10% | 387.595,00 |
| 31.03.2025 | 100,85 | 103,79 | 99,59 | 100,11 | -0,24% | 527.693,00 |
| 28.03.2025 | 101,65 | 101,92 | 98,85 | 100,35 | -0,87% | 239.577,00 |
| 27.03.2025 | 101,05 | 102,94 | 100,85 | 101,23 | -0,86% | 200.048,00 |
| 26.03.2025 | 102,78 | 102,88 | 101,22 | 102,11 | -0,39% | 169.882,00 |
| 25.03.2025 | 102,85 | 103,92 | 102,22 | 102,51 | -0,49% | 256.851,00 |
| 24.03.2025 | 102,38 | 103,38 | 101,87 | 103,01 | 1,98% | 224.060,00 |
| 21.03.2025 | 101,56 | 102,29 | 100,49 | 101,01 | -0,56% | 352.658,00 |
| 20.03.2025 | 99,91 | 103,67 | 98,93 | 101,58 | 2,08% | 399.756,00 |
| 19.03.2025 | 99,14 | 100,19 | 96,88 | 99,51 | 0,49% | 310.343,00 |
| 18.03.2025 | 97,98 | 99,48 | 97,72 | 99,02 | 1,04% | 195.250,00 |
| 17.03.2025 | 97,72 | 98,14 | 96,42 | 98,00 | 1,08% | 180.185,00 |
| 14.03.2025 | 95,09 | 97,16 | 94,45 | 96,95 | 2,45% | 219.336,00 |
| 13.03.2025 | 95,74 | 96,72 | 93,78 | 94,63 | -1,41% | 278.223,00 |
| 12.03.2025 | 97,64 | 97,64 | 95,01 | 95,98 | -0,68% | 517.459,00 |
| 11.03.2025 | 96,11 | 97,51 | 95,10 | 96,64 | 0,87% | 337.488,00 |
| 10.03.2025 | 101,26 | 103,24 | 95,00 | 95,81 | -5,81% | 516.184,00 |
| 07.03.2025 | 101,34 | 102,41 | 100,06 | 101,72 | 0,70% | 256.855,00 |
| 06.03.2025 | 102,28 | 102,93 | 100,64 | 101,01 | -1,78% | 286.871,00 |
| 05.03.2025 | 102,43 | 103,79 | 101,05 | 102,84 | 1,03% | 296.362,00 |
| 04.03.2025 | 102,57 | 104,11 | 101,39 | 101,79 | -1,77% | 322.828,00 |
| 03.03.2025 | 103,88 | 106,08 | 102,32 | 103,62 | -0,03% | 291.059,00 |
| 28.02.2025 | 102,95 | 104,10 | 102,27 | 103,65 | 1,53% | 311.583,00 |
| 27.02.2025 | 102,61 | 103,36 | 101,25 | 102,09 | -1,06% | 271.271,00 |
| 26.02.2025 | 102,43 | 104,50 | 102,07 | 103,18 | 0,39% | 512.524,00 |
| 25.02.2025 | 99,21 | 103,62 | 98,90 | 102,78 | 3,45% | 404.035,00 |
| 24.02.2025 | 101,26 | 101,26 | 99,06 | 99,35 | -1,88% | 294.349,00 |
| 21.02.2025 | 102,22 | 102,22 | 99,31 | 101,25 | 0,33% | 343.297,00 |
| 20.02.2025 | 101,62 | 102,14 | 100,22 | 100,92 | -1,11% | 253.910,00 |
| 19.02.2025 | 100,85 | 102,82 | 99,98 | 102,05 | 0,24% | 199.088,00 |
| 18.02.2025 | 101,31 | 102,20 | 100,16 | 101,81 | 0,05% | 216.241,00 |
| 14.02.2025 | 102,06 | 102,67 | 101,01 | 101,76 | 0,72% | 248.015,00 |
| 13.02.2025 | 100,25 | 101,55 | 99,85 | 101,03 | 1,17% | 205.967,00 |
| 12.02.2025 | 100,81 | 100,81 | 98,66 | 99,86 | -2,69% | 407.084,00 |
| 11.02.2025 | 102,48 | 104,39 | 102,29 | 102,62 | -0,34% | 269.272,00 |
| 10.02.2025 | 104,17 | 104,91 | 102,44 | 102,97 | -1,13% | 352.762,00 |
| 07.02.2025 | 104,80 | 105,01 | 102,82 | 104,15 | -0,98% | 282.476,00 |
| 06.02.2025 | 105,71 | 106,36 | 104,37 | 105,18 | -0,08% | 340.144,00 |
| 05.02.2025 | 105,64 | 106,39 | 104,07 | 105,26 | 0,43% | 446.465,00 |
| 04.02.2025 | 100,87 | 105,47 | 100,60 | 104,81 | 3,13% | 506.373,00 |
| 03.02.2025 | 102,46 | 103,10 | 100,80 | 101,63 | -2,92% | 485.381,00 |
| 31.01.2025 | 106,67 | 112,75 | 104,61 | 104,69 | -8,82% | 1.030.075,00 |
| 30.01.2025 | 114,21 | 115,46 | 112,99 | 114,82 | 2,43% | 398.481,00 |
| 29.01.2025 | 111,98 | 113,64 | 110,92 | 112,10 | 0,39% | 369.802,00 |
| 28.01.2025 | 113,23 | 113,81 | 111,27 | 111,67 | -1,75% | 507.510,00 |
| 27.01.2025 | 109,31 | 113,90 | 109,31 | 113,66 | 3,93% | 410.305,00 |
| 24.01.2025 | 108,80 | 110,22 | 108,40 | 109,36 | 0,11% | 202.616,00 |
| 23.01.2025 | 109,18 | 109,48 | 107,56 | 109,24 | -0,38% | 260.312,00 |
| 22.01.2025 | 109,03 | 110,31 | 108,60 | 109,66 | 0,83% | 321.713,00 |
| 21.01.2025 | 108,84 | 109,20 | 108,31 | 108,76 | 1,06% | 216.785,00 |
| 17.01.2025 | 107,94 | 108,71 | 107,11 | 107,62 | 0,91% | 186.653,00 |
| 16.01.2025 | 104,00 | 107,35 | 103,51 | 106,65 | 2,77% | 350.504,00 |
| 15.01.2025 | 103,91 | 105,50 | 103,00 | 103,78 | 2,34% | 210.933,00 |
| 14.01.2025 | 99,63 | 101,56 | 98,47 | 101,41 | 3,84% | 285.545,00 |
| 13.01.2025 | 95,32 | 97,78 | 95,30 | 97,66 | 1,50% | 237.679,00 |
| 10.01.2025 | 97,50 | 97,64 | 95,83 | 96,22 | -3,32% | 297.030,00 |
| 08.01.2025 | 99,87 | 100,01 | 98,50 | 99,52 | -0,61% | 233.690,00 |
| 07.01.2025 | 99,86 | 100,98 | 99,36 | 100,13 | 0,27% | 362.224,00 |
| 06.01.2025 | 101,07 | 101,07 | 99,73 | 99,86 | -0,88% | 213.951,00 |
| 03.01.2025 | 100,07 | 101,06 | 99,85 | 100,75 | 0,91% | 199.449,00 |
| 02.01.2025 | 101,96 | 103,01 | 97,08 | 99,84 | -2,25% | 547.361,00 |
| 31.12.2024 | 102,35 | 102,57 | 101,40 | 102,14 | 0,75% | 156.989,00 |
| 30.12.2024 | 100,70 | 102,04 | 99,84 | 101,38 | -0,68% | 135.550,00 |
| 27.12.2024 | 102,03 | 102,74 | 100,96 | 102,07 | -0,87% | 231.198,00 |
| 26.12.2024 | 101,60 | 103,74 | 101,60 | 102,97 | 0,77% | 242.093,00 |
| 24.12.2024 | 101,06 | 102,57 | 101,06 | 102,18 | 1,16% | 183.035,00 |
| 23.12.2024 | 100,62 | 101,68 | 100,10 | 101,01 | -0,64% | 316.484,00 |
| 20.12.2024 | 99,47 | 102,69 | 98,75 | 101,66 | 1,56% | 617.624,00 |
| 19.12.2024 | 100,05 | 101,44 | 99,28 | 100,10 | 0,50% | 424.960,00 |
| 18.12.2024 | 104,21 | 107,20 | 99,14 | 99,60 | -3,94% | 392.573,00 |
| 17.12.2024 | 104,41 | 105,19 | 103,42 | 103,69 | -1,28% | 203.594,00 |
| 16.12.2024 | 104,48 | 106,30 | 104,11 | 105,03 | 0,56% | 181.412,00 |
| 13.12.2024 | 104,95 | 105,25 | 103,67 | 104,45 | -0,59% | 160.390,00 |
| 12.12.2024 | 106,41 | 107,01 | 104,97 | 105,07 | -0,65% | 149.827,00 |
| 11.12.2024 | 103,83 | 106,11 | 103,83 | 105,76 | 1,67% | 258.448,00 |
| 10.12.2024 | 104,26 | 105,54 | 103,02 | 104,02 | -1,21% | 224.894,00 |
| 09.12.2024 | 106,64 | 107,84 | 104,69 | 105,29 | -1,66% | 279.657,00 |
| 06.12.2024 | 106,41 | 107,65 | 106,11 | 107,07 | 1,18% | 165.676,00 |
| 05.12.2024 | 105,67 | 106,71 | 105,05 | 105,82 | 0,17% | 147.179,00 |
| 04.12.2024 | 105,85 | 106,20 | 104,01 | 105,64 | -0,48% | 174.184,00 |
| 03.12.2024 | 106,52 | 106,95 | 105,44 | 106,15 | -0,52% | 144.162,00 |
| 02.12.2024 | 107,14 | 107,65 | 105,74 | 106,70 | -0,40% | 161.123,00 |
| 29.11.2024 | 108,18 | 108,48 | 106,77 | 107,13 | 0,24% | 107.146,00 |
| 27.11.2024 | 107,15 | 108,30 | 106,54 | 106,87 | 0,48% | 202.835,00 |
| 26.11.2024 | 106,64 | 106,64 | 105,00 | 106,36 | -1,33% | 210.519,00 |
| 25.11.2024 | 106,33 | 108,96 | 106,33 | 107,79 | 2,05% | 633.100,00 |
| 22.11.2024 | 103,57 | 105,87 | 103,57 | 105,62 | 1,61% | 166.463,00 |
| 21.11.2024 | 103,61 | 104,33 | 103,14 | 103,95 | 1,20% | 152.693,00 |
| 20.11.2024 | 104,92 | 104,92 | 101,83 | 102,72 | -2,05% | 233.339,00 |
| 19.11.2024 | 101,91 | 105,11 | 101,66 | 104,87 | 2,33% | 217.703,00 |
| 18.11.2024 | 102,39 | 102,82 | 101,30 | 102,48 | 0,01% | 169.830,00 |
| 15.11.2024 | 100,02 | 102,91 | 100,02 | 102,47 | 1,21% | 282.428,00 |