83,910$
-2,86%
Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 86,18 | 86,37 | 83,84 | 83,87 | -2,91% | 965.941,00 |
| 28.05.2026 | 86,59 | 87,35 | 85,24 | 86,38 | -1,16% | 449.524,00 |
| 27.05.2026 | 86,84 | 87,42 | 86,27 | 87,39 | 1,47% | 527.218,00 |
| 26.05.2026 | 86,50 | 87,00 | 85,47 | 86,12 | 0,28% | 403.956,00 |
| 22.05.2026 | 86,88 | 87,08 | 85,63 | 85,88 | -1,31% | 444.965,00 |
| 21.05.2026 | 86,01 | 87,53 | 84,68 | 87,02 | -0,08% | 555.668,00 |
| 20.05.2026 | 85,07 | 87,15 | 83,87 | 87,09 | 3,14% | 464.154,00 |
| 19.05.2026 | 86,05 | 86,05 | 84,17 | 84,44 | -2,35% | 542.523,00 |
| 18.05.2026 | 86,05 | 86,99 | 85,50 | 86,47 | 0,91% | 376.501,00 |
| 15.05.2026 | 86,79 | 87,86 | 85,51 | 85,69 | -2,43% | 634.943,00 |
| 14.05.2026 | 88,34 | 88,91 | 86,80 | 87,82 | 0,09% | 324.769,00 |
| 13.05.2026 | 87,51 | 88,95 | 86,25 | 87,74 | -1,00% | 364.089,00 |
| 12.05.2026 | 88,00 | 89,00 | 86,41 | 88,63 | 0,32% | 436.294,00 |
| 11.05.2026 | 90,36 | 90,50 | 88,13 | 88,35 | -2,42% | 519.297,00 |
| 08.05.2026 | 89,34 | 90,67 | 87,91 | 90,54 | 2,12% | 501.988,00 |
| 07.05.2026 | 88,07 | 89,70 | 87,00 | 88,66 | 1,83% | 739.005,00 |
| 06.05.2026 | 85,27 | 88,55 | 85,27 | 87,07 | -0,47% | 1.300.296,00 |
| 05.05.2026 | 89,87 | 90,07 | 87,47 | 87,48 | -2,68% | 1.022.198,00 |
| 04.05.2026 | 91,85 | 91,85 | 89,56 | 89,89 | -2,43% | 491.113,00 |
| 01.05.2026 | 90,87 | 92,50 | 90,34 | 92,13 | 2,04% | 506.052,00 |
| 30.04.2026 | 90,22 | 90,91 | 89,36 | 90,29 | 1,24% | 421.866,00 |
| 29.04.2026 | 90,46 | 90,96 | 88,84 | 89,18 | -2,19% | 604.214,00 |
| 28.04.2026 | 91,50 | 91,50 | 90,67 | 91,18 | 0,32% | 373.997,00 |
| 27.04.2026 | 91,09 | 92,50 | 90,50 | 90,89 | -0,55% | 388.517,00 |
| 24.04.2026 | 89,30 | 91,53 | 88,76 | 91,39 | 1,71% | 334.230,00 |
| 23.04.2026 | 90,14 | 90,74 | 88,86 | 89,85 | -0,67% | 378.001,00 |
| 22.04.2026 | 90,85 | 91,80 | 89,52 | 90,46 | -0,20% | 485.787,00 |
| 21.04.2026 | 95,03 | 95,77 | 90,27 | 90,64 | -3,88% | 504.107,00 |
| 20.04.2026 | 93,74 | 94,56 | 93,21 | 94,30 | -0,29% | 449.849,00 |
| 17.04.2026 | 93,49 | 95,79 | 92,89 | 94,57 | 3,10% | 621.087,00 |
| 16.04.2026 | 91,69 | 92,41 | 91,12 | 91,73 | -0,01% | 404.735,00 |
| 15.04.2026 | 92,94 | 93,27 | 91,29 | 91,74 | -1,00% | 475.985,00 |
| 14.04.2026 | 93,48 | 93,74 | 92,28 | 92,67 | -0,39% | 478.189,00 |
| 13.04.2026 | 91,01 | 93,07 | 90,44 | 93,03 | 1,77% | 429.103,00 |
| 10.04.2026 | 90,13 | 91,88 | 90,13 | 91,41 | -0,39% | 424.760,00 |
| 09.04.2026 | 92,59 | 92,89 | 89,80 | 91,77 | 0,17% | 1.234.581,00 |
| 08.04.2026 | 92,13 | 93,20 | 90,40 | 91,61 | 3,57% | 620.167,00 |
| 07.04.2026 | 90,05 | 90,05 | 88,30 | 88,45 | -2,14% | 443.936,00 |
| 06.04.2026 | 90,04 | 91,08 | 89,31 | 90,38 | 0,31% | 436.723,00 |
| 02.04.2026 | 85,80 | 90,61 | 85,33 | 90,10 | 2,74% | 565.093,00 |
| 01.04.2026 | 88,70 | 88,76 | 87,61 | 87,70 | 0,34% | 366.379,00 |
| 31.03.2026 | 85,96 | 87,95 | 85,16 | 87,40 | 2,94% | 556.325,00 |
| 30.03.2026 | 86,23 | 86,55 | 84,55 | 84,90 | -0,67% | 652.347,00 |
| 27.03.2026 | 82,67 | 87,19 | 82,65 | 85,47 | -1,12% | 476.722,00 |
| 26.03.2026 | 85,40 | 87,13 | 85,40 | 86,44 | 0,01% | 395.775,00 |
| 25.03.2026 | 85,21 | 86,45 | 84,28 | 86,43 | 2,53% | 563.390,00 |
| 24.03.2026 | 84,74 | 85,00 | 83,31 | 84,30 | -1,40% | 671.837,00 |
| 23.03.2026 | 85,53 | 87,86 | 85,50 | 85,50 | 1,24% | 537.323,00 |
| 20.03.2026 | 86,87 | 87,61 | 83,56 | 84,45 | -4,07% | 735.298,00 |
| 19.03.2026 | 86,26 | 88,65 | 86,20 | 88,03 | 0,94% | 460.795,00 |
| 18.03.2026 | 86,20 | 88,37 | 85,81 | 87,21 | -0,16% | 491.170,00 |
| 17.03.2026 | 87,10 | 88,31 | 86,69 | 87,35 | 1,01% | 643.984,00 |
| 16.03.2026 | 85,90 | 88,24 | 85,56 | 86,48 | 2,78% | 732.057,00 |
| 13.03.2026 | 85,98 | 86,09 | 83,66 | 84,14 | -0,56% | 542.242,00 |
| 12.03.2026 | 87,12 | 88,04 | 84,23 | 84,61 | -3,47% | 731.675,00 |
| 11.03.2026 | 89,25 | 89,33 | 85,40 | 87,65 | -2,17% | 751.533,00 |
| 10.03.2026 | 87,50 | 90,50 | 86,58 | 89,59 | 2,97% | 932.811,00 |
| 09.03.2026 | 84,99 | 87,12 | 84,15 | 87,01 | 0,94% | 1.044.357,00 |
| 06.03.2026 | 88,15 | 88,15 | 84,67 | 86,20 | -2,63% | 1.241.790,00 |
| 05.03.2026 | 89,58 | 91,47 | 87,82 | 88,53 | -2,36% | 835.716,00 |
| 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 |