99,870$
0,57%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 101,24 | 101,72 | 99,35 | 99,91 | 0,61% | 257.400,00 |
| 25.07.2024 | 97,31 | 101,91 | 96,70 | 99,30 | 2,83% | 397.071,00 |
| 24.07.2024 | 99,34 | 102,00 | 96,01 | 96,57 | -3,81% | 462.041,00 |
| 23.07.2024 | 99,47 | 101,25 | 99,15 | 100,40 | 1,19% | 528.900,00 |
| 22.07.2024 | 99,99 | 100,77 | 97,59 | 99,22 | -1,85% | 494.449,00 |
| 19.07.2024 | 101,62 | 102,36 | 100,95 | 101,09 | -0,70% | 195.879,00 |
| 18.07.2024 | 102,04 | 105,94 | 101,16 | 101,80 | -0,66% | 355.193,00 |
| 17.07.2024 | 102,20 | 104,85 | 102,13 | 102,48 | -0,76% | 537.536,00 |
| 16.07.2024 | 102,27 | 103,72 | 101,25 | 103,26 | 2,48% | 441.150,00 |
| 15.07.2024 | 100,78 | 102,57 | 100,44 | 100,76 | 0,64% | 447.916,00 |
| 12.07.2024 | 98,98 | 100,93 | 98,61 | 100,12 | 1,69% | 297.453,00 |
| 11.07.2024 | 95,10 | 98,87 | 94,08 | 98,46 | 6,26% | 310.204,00 |
| 10.07.2024 | 92,28 | 92,71 | 91,05 | 92,66 | 1,85% | 153.265,00 |
| 09.07.2024 | 91,40 | 92,56 | 90,26 | 90,98 | -0,99% | 192.082,00 |
| 08.07.2024 | 93,34 | 93,69 | 91,77 | 91,89 | -0,67% | 156.899,00 |
| 05.07.2024 | 93,45 | 94,11 | 92,10 | 92,51 | -1,51% | 130.149,00 |
| 03.07.2024 | 93,25 | 94,55 | 92,55 | 93,93 | 1,05% | 69.924,00 |
| 02.07.2024 | 92,60 | 93,30 | 92,40 | 92,95 | 0,70% | 165.786,00 |
| 01.07.2024 | 94,60 | 95,18 | 91,50 | 92,30 | -2,43% | 236.471,00 |
| 28.06.2024 | 93,80 | 94,90 | 92,87 | 94,60 | 2,08% | 1.394.517,00 |
| 27.06.2024 | 92,22 | 92,82 | 91,70 | 92,67 | 0,91% | 117.919,00 |
| 26.06.2024 | 91,97 | 92,60 | 91,34 | 91,83 | -1,12% | 111.864,00 |
| 25.06.2024 | 93,40 | 93,79 | 92,59 | 92,87 | -0,43% | 173.265,00 |
| 24.06.2024 | 93,01 | 93,97 | 92,10 | 93,27 | 1,01% | 208.735,00 |
| 21.06.2024 | 91,87 | 92,76 | 90,85 | 92,34 | 0,50% | 318.973,00 |
| 20.06.2024 | 91,98 | 92,70 | 91,08 | 91,88 | -0,86% | 114.686,00 |
| 18.06.2024 | 92,42 | 93,46 | 92,23 | 92,68 | 0,60% | 173.463,00 |
| 17.06.2024 | 90,89 | 92,17 | 90,76 | 92,13 | 0,75% | 105.552,00 |
| 14.06.2024 | 91,25 | 92,42 | 91,01 | 91,44 | -1,39% | 128.345,00 |
| 13.06.2024 | 92,71 | 93,19 | 91,43 | 92,73 | -0,05% | 154.061,00 |
| 12.06.2024 | 91,86 | 94,55 | 91,66 | 92,78 | 4,90% | 285.862,00 |
| 11.06.2024 | 88,39 | 88,92 | 87,72 | 88,45 | -0,62% | 161.133,00 |
| 10.06.2024 | 88,37 | 89,46 | 87,98 | 89,00 | -0,38% | 127.648,00 |
| 07.06.2024 | 89,39 | 89,98 | 88,57 | 89,34 | -1,36% | 152.798,00 |
| 06.06.2024 | 91,97 | 92,07 | 90,17 | 90,57 | -1,82% | 107.754,00 |
| 05.06.2024 | 91,04 | 92,28 | 90,29 | 92,25 | 1,89% | 113.830,00 |
| 04.06.2024 | 90,20 | 91,14 | 90,14 | 90,54 | -0,40% | 153.850,00 |
| 03.06.2024 | 91,84 | 91,84 | 89,60 | 90,90 | 0,28% | 165.805,00 |
| 31.05.2024 | 90,85 | 90,85 | 89,42 | 90,65 | 0,13% | 183.404,00 |
| 30.05.2024 | 90,14 | 91,24 | 89,87 | 90,53 | 1,54% | 144.736,00 |
| 29.05.2024 | 89,31 | 89,85 | 88,42 | 89,16 | -1,86% | 229.321,00 |
| 28.05.2024 | 91,53 | 92,03 | 90,16 | 90,85 | -0,48% | 203.112,00 |
| 24.05.2024 | 90,84 | 91,84 | 90,46 | 91,29 | 1,32% | 177.963,00 |
| 23.05.2024 | 91,41 | 91,73 | 89,83 | 90,10 | -1,08% | 207.863,00 |
| 22.05.2024 | 93,97 | 94,04 | 90,52 | 91,08 | -3,02% | 248.030,00 |
| 21.05.2024 | 93,78 | 94,80 | 93,41 | 93,92 | -0,12% | 116.590,00 |
| 20.05.2024 | 93,42 | 94,75 | 93,23 | 94,03 | 0,71% | 169.349,00 |
| 17.05.2024 | 93,55 | 93,97 | 92,61 | 93,37 | 0,10% | 135.883,00 |
| 16.05.2024 | 93,69 | 94,13 | 92,98 | 93,28 | -0,64% | 128.693,00 |
| 15.05.2024 | 92,00 | 93,92 | 91,51 | 93,88 | 2,76% | 189.969,00 |
| 14.05.2024 | 91,33 | 91,84 | 90,04 | 91,36 | 1,02% | 224.219,00 |
| 13.05.2024 | 93,88 | 93,88 | 90,00 | 90,44 | -3,08% | 284.370,00 |
| 10.05.2024 | 94,08 | 94,08 | 91,28 | 93,31 | -0,42% | 208.407,00 |
| 09.05.2024 | 92,13 | 94,32 | 92,13 | 93,70 | 2,11% | 196.882,00 |
| 08.05.2024 | 91,38 | 92,14 | 90,93 | 91,76 | -0,37% | 128.263,00 |
| 07.05.2024 | 92,51 | 93,55 | 91,89 | 92,10 | -0,85% | 267.942,00 |
| 06.05.2024 | 92,15 | 94,22 | 91,74 | 92,89 | 2,26% | 261.736,00 |
| 03.05.2024 | 90,40 | 91,27 | 89,69 | 90,84 | 3,32% | 282.819,00 |
| 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 |