PennyMac Mortgage Investment Trust
[ISIN: US70931T3014]
Aktienkurse
26,820$ 11,33%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid: Ask:

Aktienkurse zur PennyMac Mortgage Investment Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 24,15 24,18 24,04 24,17 0,33% 6.044,00
19.12.2024 24,21 24,21 23,90 24,09 -0,45% 6.956,00
18.12.2024 24,26 24,26 24,20 24,20 -0,11% 1.474,00
17.12.2024 24,35 24,35 24,19 24,23 -0,47% 3.683,00
16.12.2024 24,35 24,35 24,15 24,34 0,58% 9.527,00
13.12.2024 24,35 24,35 24,15 24,20 -0,29% 9.838,00
12.12.2024 24,35 24,35 24,20 24,27 -0,53% 17.624,00
11.12.2024 24,32 24,40 24,25 24,40 0,62% 2.737,00
10.12.2024 24,19 24,31 24,19 24,25 0,00% 682,00
09.12.2024 24,27 24,35 24,19 24,25 -0,08% 4.803,00
06.12.2024 24,22 24,27 24,22 24,27 -0,21% 1.885,00
05.12.2024 24,26 24,33 24,26 24,32 -0,02% 2.400,00
04.12.2024 24,29 24,38 24,21 24,33 -0,04% 3.146,00
03.12.2024 24,38 24,40 24,24 24,34 0,51% 4.426,00
02.12.2024 24,38 24,53 24,11 24,21 -1,30% 14.450,00
29.11.2024 24,46 24,57 24,30 24,53 -0,37% 18.357,00
27.11.2024 24,81 24,84 24,62 24,62 0,06% 12.500,00
26.11.2024 25,00 25,00 24,60 24,61 -1,11% 104.734,00
25.11.2024 24,93 25,16 24,80 24,88 0,29% 19.825,00
22.11.2024 24,87 24,95 24,75 24,81 0,04% 21.594,00
21.11.2024 24,80 24,80 24,80 24,80 0,81% 3.500,00
20.11.2024 24,98 25,05 24,60 24,60 -2,06% 43.587,00
19.11.2024 24,73 25,12 24,56 25,12 1,48% 50.863,00
18.11.2024 24,60 24,77 24,60 24,75 -0,08% 6.619,00
15.11.2024 25,03 25,16 24,58 24,77 -0,76% 58.131,00
14.11.2024 25,01 25,16 24,90 24,96 -0,36% 27.318,00
13.11.2024 25,15 25,16 24,79 25,05 -0,56% 15.658,00
12.11.2024 24,90 25,19 24,82 25,19 1,37% 33.617,00
11.11.2024 25,25 25,25 24,85 24,85 -0,72% 36.071,00
08.11.2024 25,04 25,22 25,01 25,03 0,12% 2.888,00
07.11.2024 25,05 25,05 25,00 25,00 0,00% 2.655,00
06.11.2024 25,02 25,04 24,83 25,00 0,00% 11.896,00
05.11.2024 25,18 25,18 25,00 25,00 -0,71% 5.760,00
04.11.2024 25,05 25,19 25,05 25,18 -0,14% 986,00
01.11.2024 25,49 25,49 25,03 25,22 -0,34% 4.982,00
31.10.2024 24,93 25,30 24,93 25,30 0,60% 2.590,00
30.10.2024 24,93 25,16 24,85 25,15 0,68% 2.440,00
29.10.2024 25,00 25,00 24,81 24,98 -0,12% 2.576,00
28.10.2024 25,10 25,10 25,00 25,01 -0,08% 1.300,00
25.10.2024 25,04 25,12 25,03 25,03 -0,08% 1.800,00
24.10.2024 25,21 25,21 25,05 25,05 -0,40% 2.950,00
23.10.2024 25,17 25,17 25,06 25,15 -0,24% 2.769,00
22.10.2024 25,25 25,41 25,09 25,21 -0,92% 2.825,00
21.10.2024 25,36 25,50 25,29 25,45 -0,18% 2.671,00
18.10.2024 25,50 25,50 25,29 25,49 -0,04% 3.714,00
17.10.2024 25,52 25,72 25,45 25,50 -0,39% 4.635,00
16.10.2024 25,54 25,69 25,39 25,60 0,99% 5.588,00
15.10.2024 25,30 25,67 25,30 25,35 -0,71% 9.746,00
14.10.2024 25,31 26,00 25,31 25,53 1,31% 2.359,00
11.10.2024 25,09 25,20 25,09 25,20 0,68% 5.974,00
10.10.2024 25,05 25,08 25,00 25,03 -0,12% 2.619,00
09.10.2024 24,95 25,17 24,95 25,06 0,38% 6.563,00
08.10.2024 24,96 25,00 24,76 24,97 0,42% 12.788,00
07.10.2024 24,78 24,90 24,73 24,86 -0,11% 6.146,00
04.10.2024 24,82 24,95 24,79 24,89 0,19% 6.840,00
03.10.2024 24,85 24,87 24,78 24,84 0,40% 4.737,00
02.10.2024 24,94 24,94 24,71 24,74 -0,64% 4.430,00
01.10.2024 24,77 24,90 24,70 24,90 0,61% 2.959,00
30.09.2024 24,99 25,00 24,72 24,75 -0,20% 17.628,00
27.09.2024 24,87 25,04 24,75 24,80 -0,08% 24.430,00
26.09.2024 25,06 25,06 24,73 24,82 -0,96% 46.234,00
25.09.2024 24,95 25,06 24,88 25,06 0,52% 4.821,00
24.09.2024 25,00 25,03 24,86 24,93 -0,28% 10.670,00
23.09.2024 24,93 25,06 24,93 25,00 -0,12% 5.189,00
20.09.2024 24,95 25,05 24,95 25,03 0,12% 4.292,00
19.09.2024 24,92 25,02 24,82 25,00 0,77% 42.169,00
18.09.2024 25,00 25,00 24,80 24,81 -0,72% 15.979,00
17.09.2024 25,00 25,07 24,86 24,99 0,28% 6.708,00
16.09.2024 24,80 25,00 24,75 24,92 1,26% 78.733,00
13.09.2024 24,80 24,84 24,58 24,61 -0,04% 9.728,00
12.09.2024 24,60 24,75 24,48 24,62 0,20% 12.773,00
11.09.2024 24,53 24,68 24,48 24,57 0,00% 26.393,00
10.09.2024 24,55 24,79 24,42 24,57 0,08% 20.789,00
09.09.2024 24,69 24,72 24,51 24,55 -0,77% 9.715,00
06.09.2024 24,73 24,77 24,65 24,74 0,32% 3.198,00
05.09.2024 24,89 24,89 24,65 24,66 0,04% 2.043,00
04.09.2024 24,84 24,87 24,65 24,65 -0,56% 3.449,00
03.09.2024 24,83 24,83 24,56 24,79 -0,32% 10.121,00
30.08.2024 24,32 25,16 24,32 24,87 -0,36% 65.836,00
29.08.2024 24,90 24,96 24,86 24,96 0,04% 3.159,00
28.08.2024 24,90 25,11 24,90 24,95 0,16% 3.902,00
27.08.2024 24,88 24,91 24,75 24,91 0,61% 8.163,00
26.08.2024 24,75 24,90 24,72 24,76 0,04% 3.916,00
23.08.2024 24,69 24,87 24,69 24,75 -0,04% 12.491,00
22.08.2024 24,75 24,82 24,71 24,76 0,04% 7.166,00
21.08.2024 24,49 24,75 24,49 24,75 0,45% 9.771,00
20.08.2024 24,60 24,65 24,49 24,64 0,00% 10.302,00
19.08.2024 24,50 24,64 24,45 24,64 0,90% 6.113,00
16.08.2024 24,31 24,42 24,23 24,42 0,49% 11.035,00
15.08.2024 24,29 24,34 24,20 24,30 -0,08% 7.859,00
14.08.2024 24,01 24,37 24,01 24,32 0,70% 11.097,00
13.08.2024 23,97 24,21 23,97 24,15 0,25% 5.854,00
12.08.2024 23,80 24,09 23,80 24,09 0,92% 4.135,00
09.08.2024 23,76 23,87 23,76 23,87 -0,31% 1.178,00
08.08.2024 23,98 23,99 23,86 23,95 0,40% 2.708,00
07.08.2024 23,80 23,95 23,60 23,85 0,63% 6.914,00
06.08.2024 23,86 23,87 23,70 23,70 -0,21% 5.629,00
05.08.2024 24,05 24,05 23,60 23,75 -1,66% 10.074,00
02.08.2024 24,19 24,19 24,09 24,15 0,29% 9.968,00
01.08.2024 24,09 24,22 24,05 24,08 -0,04% 4.574,00