87,040$
0,97%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 84,55 | 87,12 | 84,15 | 87,01 | 0,94% | 52,00 |
| 06.03.2026 | 88,15 | 88,15 | 84,67 | 86,20 | -2,63% | 52,00 |
| 05.03.2026 | 90,15 | 91,47 | 87,82 | 88,53 | -2,36% | 835.715,00 |
| 04.03.2026 | 89,90 | 91,72 | 89,38 | 90,67 | 1,01% | 640.866,00 |
| 03.03.2026 | 87,85 | 90,22 | 86,68 | 89,76 | -0,69% | 571.413,00 |
| 02.03.2026 | 89,34 | 91,34 | 88,51 | 90,38 | -1,69% | 847.658,00 |
| 27.02.2026 | 93,69 | 93,86 | 91,55 | 91,93 | -1,08% | 1.172.789,00 |
| 26.02.2026 | 92,75 | 93,97 | 92,09 | 92,93 | 0,20% | 783.233,00 |
| 25.02.2026 | 91,50 | 93,08 | 90,06 | 92,74 | 1,69% | 765.601,00 |
| 24.02.2026 | 90,33 | 91,63 | 89,50 | 91,20 | 0,96% | 891.212,00 |
| 23.02.2026 | 92,23 | 92,23 | 89,16 | 90,33 | -2,06% | 982.600,00 |
| 20.02.2026 | 93,99 | 94,70 | 92,19 | 92,23 | -2,23% | 849.043,00 |
| 19.02.2026 | 95,67 | 96,37 | 93,08 | 94,33 | -1,80% | 736.169,00 |
| 18.02.2026 | 93,32 | 96,89 | 93,32 | 96,06 | 2,32% | 967.196,00 |
| 17.02.2026 | 93,29 | 94,44 | 92,41 | 93,88 | 2,03% | 1.289.667,00 |
| 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% | 1.687.827,00 |
| 11.02.2026 | 93,50 | 94,96 | 89,67 | 90,40 | -4,29% | 1.251.636,00 |
| 10.02.2026 | 95,65 | 97,51 | 93,51 | 94,45 | -0,38% | 1.233.746,00 |
| 09.02.2026 | 95,60 | 96,66 | 93,75 | 94,81 | -0,83% | 780.559,00 |
| 06.02.2026 | 98,14 | 99,92 | 94,98 | 95,60 | -1,97% | 1.037.375,00 |
| 05.02.2026 | 97,27 | 98,00 | 93,64 | 97,52 | 1,50% | 1.076.012,00 |
| 04.02.2026 | 93,72 | 96,41 | 91,96 | 96,08 | 3,15% | 1.533.574,00 |
| 03.02.2026 | 93,09 | 93,93 | 88,74 | 93,15 | 0,09% | 2.828.044,00 |
| 02.02.2026 | 98,28 | 99,10 | 90,91 | 93,07 | -6,86% | 3.254.928,00 |
| 30.01.2026 | 112,00 | 112,00 | 93,50 | 99,92 | -33,25% | 5.227.438,00 |
| 29.01.2026 | 147,66 | 150,01 | 146,50 | 149,70 | 1,85% | 763.510,00 |
| 28.01.2026 | 149,51 | 150,78 | 146,93 | 146,98 | -1,66% | 999.382,00 |
| 27.01.2026 | 152,11 | 152,11 | 146,00 | 149,46 | -1,65% | 663.538,00 |
| 26.01.2026 | 150,83 | 153,16 | 149,18 | 151,96 | 0,71% | 363.712,00 |
| 23.01.2026 | 150,29 | 151,48 | 149,21 | 150,89 | -0,51% | 221.451,00 |
| 22.01.2026 | 153,69 | 154,06 | 151,40 | 151,67 | -0,41% | 270.729,00 |
| 21.01.2026 | 147,98 | 152,62 | 147,98 | 152,30 | 1,16% | 362.246,00 |
| 20.01.2026 | 156,20 | 157,40 | 149,74 | 150,56 | -5,58% | 844.884,00 |
| 16.01.2026 | 150,93 | 160,36 | 150,77 | 159,46 | 5,81% | 1.003.200,00 |
| 15.01.2026 | 148,87 | 153,00 | 146,13 | 150,70 | 2,26% | 457.173,00 |
| 14.01.2026 | 144,59 | 147,63 | 144,34 | 147,37 | 1,22% | 328.025,00 |
| 13.01.2026 | 146,47 | 146,47 | 144,09 | 145,59 | -0,53% | 310.307,00 |
| 12.01.2026 | 144,30 | 148,33 | 144,00 | 146,36 | 0,12% | 286.151,00 |
| 09.01.2026 | 138,30 | 146,68 | 137,29 | 146,19 | 6,41% | 703.089,00 |
| 08.01.2026 | 135,28 | 138,85 | 134,20 | 137,39 | 0,81% | 285.886,00 |
| 07.01.2026 | 135,37 | 137,02 | 132,91 | 136,28 | 0,94% | 437.743,00 |
| 06.01.2026 | 133,62 | 135,55 | 131,74 | 135,01 | 0,56% | 258.663,00 |
| 05.01.2026 | 131,03 | 134,84 | 129,37 | 134,26 | 2,09% | 276.766,00 |