90,840$
3,32%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 90,35 | 91,10 | 90,11 | 90,84 | 3,32% | 11.283,00 |
| 02.05.2024 | 87,16 | 87,95 | 86,19 | 87,92 | 1,98% | 184.154,00 |
| 01.05.2024 | 85,79 | 87,96 | 84,93 | 86,21 | 0,67% | 246.084,00 |
| 30.04.2024 | 86,92 | 87,37 | 85,53 | 85,64 | -2,01% | 226.146,00 |
| 29.04.2024 | 87,51 | 87,57 | 85,88 | 87,40 | 0,46% | 273.359,00 |
| 26.04.2024 | 86,00 | 87,34 | 85,37 | 87,00 | 0,93% | 487.854,00 |
| 25.04.2024 | 85,32 | 87,08 | 83,03 | 86,20 | -6,38% | 1.077.164,00 |
| 24.04.2024 | 91,84 | 92,82 | 90,26 | 92,07 | -0,77% | 360.934,00 |
| 23.04.2024 | 90,52 | 93,02 | 90,31 | 92,78 | 2,56% | 147.772,00 |
| 22.04.2024 | 88,19 | 90,61 | 87,65 | 90,46 | 2,84% | 188.226,00 |
| 19.04.2024 | 86,71 | 88,57 | 86,66 | 87,96 | 1,10% | 175.116,00 |
| 18.04.2024 | 87,04 | 88,41 | 86,66 | 87,00 | 0,75% | 138.035,00 |
| 17.04.2024 | 86,99 | 87,36 | 86,33 | 86,35 | 0,21% | 112.582,00 |
| 16.04.2024 | 86,58 | 87,09 | 85,62 | 86,17 | -1,08% | 164.900,00 |
| 15.04.2024 | 87,99 | 88,90 | 86,42 | 87,11 | -0,93% | 172.871,00 |
| 12.04.2024 | 88,00 | 88,62 | 87,17 | 87,93 | -1,43% | 175.881,00 |
| 11.04.2024 | 87,99 | 89,46 | 87,35 | 89,21 | 1,84% | 211.864,00 |
| 10.04.2024 | 87,88 | 88,93 | 86,62 | 87,60 | -3,83% | 269.103,00 |
| 09.04.2024 | 92,49 | 92,49 | 89,57 | 91,09 | 1,17% | 217.063,00 |
| 08.04.2024 | 89,53 | 90,23 | 88,67 | 90,04 | 1,04% | 190.432,00 |
| 05.04.2024 | 87,98 | 89,74 | 87,94 | 89,11 | 1,35% | 331.142,00 |
| 04.04.2024 | 89,58 | 89,82 | 87,42 | 87,92 | -0,49% | 158.420,00 |
| 03.04.2024 | 87,49 | 90,16 | 87,49 | 88,35 | 0,24% | 216.986,00 |
| 02.04.2024 | 88,10 | 88,71 | 87,55 | 88,14 | -1,77% | 228.861,00 |
| 01.04.2024 | 90,87 | 90,91 | 89,24 | 89,73 | -1,49% | 170.284,00 |
| 28.03.2024 | 92,00 | 93,06 | 90,95 | 91,09 | -0,68% | 397.973,00 |
| 27.03.2024 | 89,30 | 91,77 | 89,30 | 91,71 | 3,10% | 164.045,00 |
| 26.03.2024 | 91,12 | 91,12 | 88,67 | 88,95 | -1,50% | 170.924,00 |
| 25.03.2024 | 89,44 | 90,75 | 89,44 | 90,30 | 0,19% | 119.079,00 |
| 22.03.2024 | 91,79 | 92,58 | 90,12 | 90,13 | -1,92% | 163.090,00 |
| 21.03.2024 | 90,00 | 93,56 | 89,64 | 91,89 | 2,73% | 255.620,00 |
| 20.03.2024 | 86,98 | 89,66 | 86,72 | 89,45 | 2,66% | 278.352,00 |
| 19.03.2024 | 84,68 | 87,69 | 84,68 | 87,13 | 2,43% | 243.395,00 |
| 18.03.2024 | 84,86 | 85,53 | 83,81 | 85,06 | 0,50% | 395.039,00 |
| 15.03.2024 | 84,54 | 86,31 | 84,54 | 84,64 | -0,48% | 401.405,00 |
| 14.03.2024 | 86,57 | 86,87 | 84,76 | 85,05 | -1,96% | 205.332,00 |
| 13.03.2024 | 85,61 | 87,15 | 85,61 | 86,75 | 1,08% | 104.668,00 |
| 12.03.2024 | 85,66 | 86,05 | 85,11 | 85,82 | -0,26% | 132.532,00 |
| 11.03.2024 | 86,12 | 86,62 | 85,39 | 86,04 | -0,97% | 217.530,00 |
| 08.03.2024 | 88,87 | 90,43 | 86,63 | 86,88 | -1,65% | 310.188,00 |
| 07.03.2024 | 87,01 | 88,75 | 86,63 | 88,34 | 2,77% | 359.578,00 |
| 06.03.2024 | 86,52 | 87,63 | 85,44 | 85,96 | -0,09% | 191.068,00 |
| 05.03.2024 | 84,53 | 87,43 | 84,26 | 86,04 | 1,55% | 277.049,00 |
| 04.03.2024 | 85,16 | 85,59 | 84,21 | 84,73 | -0,78% | 176.689,00 |
| 01.03.2024 | 84,63 | 85,51 | 83,65 | 85,40 | 0,55% | 243.069,00 |
| 29.02.2024 | 85,00 | 85,58 | 83,83 | 84,93 | 1,26% | 251.498,00 |
| 28.02.2024 | 84,80 | 86,16 | 83,60 | 83,87 | -1,96% | 217.643,00 |
| 27.02.2024 | 86,24 | 86,39 | 84,69 | 85,55 | -0,37% | 230.554,00 |
| 26.02.2024 | 86,54 | 87,31 | 84,94 | 85,87 | -1,37% | 282.556,00 |
| 23.02.2024 | 86,77 | 88,16 | 86,38 | 87,06 | 0,33% | 226.776,00 |
| 22.02.2024 | 87,04 | 88,45 | 86,58 | 86,77 | -0,32% | 174.670,00 |
| 21.02.2024 | 86,20 | 87,41 | 86,20 | 87,05 | -0,01% | 145.119,00 |
| 20.02.2024 | 86,94 | 87,86 | 86,76 | 87,06 | -1,58% | 226.219,00 |
| 16.02.2024 | 89,76 | 90,57 | 88,43 | 88,46 | -2,64% | 170.558,00 |
| 15.02.2024 | 88,50 | 91,39 | 88,27 | 90,86 | 2,79% | 214.630,00 |
| 14.02.2024 | 87,10 | 88,52 | 86,13 | 88,39 | 3,10% | 219.922,00 |
| 13.02.2024 | 88,21 | 89,51 | 85,04 | 85,73 | -6,91% | 433.407,00 |
| 12.02.2024 | 91,29 | 93,31 | 90,88 | 92,09 | 0,96% | 255.604,00 |
| 09.02.2024 | 90,33 | 91,71 | 89,87 | 91,21 | 1,04% | 202.055,00 |
| 08.02.2024 | 89,33 | 90,97 | 89,04 | 90,27 | 1,01% | 270.088,00 |
| 07.02.2024 | 90,36 | 90,36 | 88,92 | 89,37 | -0,40% | 145.868,00 |
| 06.02.2024 | 89,39 | 90,17 | 88,77 | 89,73 | 0,07% | 290.813,00 |
| 05.02.2024 | 92,04 | 92,04 | 88,82 | 89,67 | -3,83% | 239.903,00 |
| 02.02.2024 | 88,42 | 94,78 | 86,76 | 93,24 | 4,74% | 547.784,00 |
| 01.02.2024 | 87,21 | 89,21 | 86,06 | 89,02 | 2,06% | 316.852,00 |
| 31.01.2024 | 89,03 | 89,68 | 87,11 | 87,22 | -2,29% | 176.591,00 |
| 30.01.2024 | 89,08 | 90,17 | 88,88 | 89,26 | 0,00% | 187.284,00 |
| 29.01.2024 | 87,48 | 90,56 | 87,38 | 89,26 | 1,86% | 244.186,00 |
| 26.01.2024 | 88,24 | 89,10 | 87,50 | 87,63 | 0,00% | 141.173,00 |
| 25.01.2024 | 87,33 | 87,79 | 86,67 | 87,63 | 1,94% | 293.135,00 |
| 24.01.2024 | 88,00 | 88,32 | 85,67 | 85,96 | -0,81% | 133.409,00 |
| 23.01.2024 | 87,52 | 87,61 | 86,27 | 86,66 | -0,46% | 145.009,00 |
| 22.01.2024 | 86,00 | 87,30 | 85,61 | 87,06 | 1,71% | 163.078,00 |
| 19.01.2024 | 83,94 | 85,63 | 82,37 | 85,60 | 2,48% | 165.317,00 |
| 18.01.2024 | 83,98 | 83,98 | 81,93 | 83,53 | 0,26% | 175.379,00 |
| 17.01.2024 | 82,44 | 84,02 | 82,18 | 83,31 | -0,43% | 166.092,00 |
| 16.01.2024 | 84,78 | 85,00 | 83,33 | 83,67 | -3,00% | 256.870,00 |
| 12.01.2024 | 87,51 | 87,93 | 85,34 | 86,26 | -0,39% | 288.800,00 |
| 11.01.2024 | 86,64 | 86,86 | 85,15 | 86,60 | -0,92% | 229.308,00 |
| 10.01.2024 | 85,94 | 87,43 | 85,89 | 87,40 | 1,30% | 208.308,00 |
| 09.01.2024 | 85,91 | 86,49 | 85,59 | 86,28 | -1,22% | 218.567,00 |
| 08.01.2024 | 84,94 | 87,35 | 84,89 | 87,35 | 3,61% | 254.941,00 |
| 05.01.2024 | 83,96 | 85,43 | 83,77 | 84,31 | -0,41% | 170.710,00 |
| 04.01.2024 | 85,26 | 85,59 | 84,49 | 84,66 | -0,44% | 118.811,00 |
| 03.01.2024 | 86,40 | 86,40 | 84,73 | 85,03 | -3,15% | 239.943,00 |
| 02.01.2024 | 88,41 | 89,06 | 86,80 | 87,80 | -0,65% | 223.752,00 |
| 29.12.2023 | 88,68 | 89,51 | 87,99 | 88,37 | -0,73% | 108.165,00 |
| 28.12.2023 | 88,85 | 89,92 | 88,65 | 89,02 | -0,13% | 133.697,00 |
| 27.12.2023 | 89,38 | 89,38 | 88,74 | 89,14 | 0,48% | 159.867,00 |
| 26.12.2023 | 88,54 | 89,36 | 88,22 | 88,71 | 0,48% | 125.648,00 |
| 22.12.2023 | 87,97 | 88,56 | 87,53 | 88,29 | 1,01% | 163.983,00 |
| 21.12.2023 | 87,58 | 88,28 | 86,87 | 87,41 | 0,71% | 170.980,00 |
| 20.12.2023 | 88,81 | 89,44 | 86,43 | 86,79 | -1,94% | 213.361,00 |
| 19.12.2023 | 88,76 | 89,67 | 88,25 | 88,51 | 0,22% | 197.598,00 |
| 18.12.2023 | 89,66 | 89,66 | 88,01 | 88,32 | -1,34% | 305.530,00 |
| 15.12.2023 | 92,89 | 93,50 | 89,35 | 89,52 | -3,67% | 749.980,00 |
| 14.12.2023 | 88,04 | 92,98 | 87,50 | 92,93 | 7,42% | 569.350,00 |
| 13.12.2023 | 83,30 | 86,90 | 83,25 | 86,51 | 4,42% | 563.700,00 |
| 12.12.2023 | 81,53 | 83,40 | 81,53 | 82,85 | 1,99% | 305.381,00 |
| 11.12.2023 | 80,00 | 81,28 | 79,71 | 81,23 | 1,35% | 239.365,00 |