20,650$
-0,24%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 20,81 | 20,81 | 20,53 | 20,53 | -0,80% | 11.454,00 |
| 08.10.2026 | 20,75 | 20,75 | 20,52 | 20,70 | -0,24% | 14.691,00 |
| 07.10.2026 | 20,89 | 21,02 | 20,67 | 20,75 | -1,21% | 17.099,00 |
| 06.10.2026 | 21,11 | 21,11 | 20,92 | 21,00 | 0,06% | 4.538,00 |
| 05.10.2026 | 21,17 | 21,21 | 20,90 | 20,99 | -1,08% | 17.646,00 |
| 02.10.2026 | 21,27 | 21,71 | 21,22 | 21,22 | -0,14% | 8.574,00 |
| 01.10.2026 | 21,64 | 21,64 | 21,24 | 21,25 | -2,16% | 14.435,00 |
| 30.09.2026 | 21,34 | 21,72 | 21,34 | 21,72 | 1,57% | 12.943,00 |
| 29.09.2026 | 21,55 | 21,73 | 21,33 | 21,39 | -0,58% | 6.493,00 |
| 28.09.2026 | 21,73 | 21,73 | 21,42 | 21,51 | -1,01% | 8.564,00 |
| 25.09.2026 | 21,96 | 21,96 | 21,56 | 21,73 | -0,93% | 12.812,00 |
| 24.09.2026 | 21,75 | 21,95 | 21,72 | 21,94 | 0,62% | 6.079,00 |
| 23.09.2026 | 21,82 | 21,96 | 21,80 | 21,80 | -0,59% | 7.602,00 |
| 22.09.2026 | 21,85 | 21,95 | 21,72 | 21,93 | -0,05% | 4.168,00 |
| 21.09.2026 | 21,89 | 22,02 | 21,86 | 21,94 | 0,16% | 4.957,00 |
| 18.09.2026 | 21,88 | 21,99 | 21,84 | 21,91 | 0,11% | 1.852,00 |
| 17.09.2026 | 22,00 | 22,25 | 21,83 | 21,88 | -0,86% | 9.668,00 |
| 16.09.2026 | 22,24 | 22,30 | 22,00 | 22,07 | -0,09% | 9.016,00 |
| 15.09.2026 | 22,28 | 22,30 | 22,09 | 22,09 | -0,63% | 5.836,00 |
| 14.09.2026 | 22,23 | 22,23 | 22,23 | 22,23 | 0,41% | 899,00 |
| 11.09.2026 | 22,04 | 22,26 | 22,04 | 22,14 | 0,40% | 2.504,00 |
| 10.09.2026 | 22,26 | 22,26 | 22,01 | 22,05 | -0,45% | 1.939,00 |
| 09.09.2026 | 22,16 | 22,25 | 22,11 | 22,15 | -0,52% | 8.786,00 |
| 08.09.2026 | 22,46 | 22,48 | 22,25 | 22,27 | -0,85% | 7.030,00 |
| 04.09.2026 | 22,51 | 22,51 | 22,40 | 22,46 | 0,16% | 1.891,00 |
| 03.09.2026 | 22,40 | 22,48 | 22,40 | 22,42 | -0,13% | 8.066,00 |
| 02.09.2026 | 22,58 | 22,66 | 22,45 | 22,45 | -0,93% | 14.218,00 |
| 01.09.2026 | 22,79 | 22,79 | 22,63 | 22,66 | -2,12% | 6.743,00 |
| 31.08.2026 | 23,34 | 23,34 | 23,11 | 23,15 | -0,73% | 3.624,00 |
| 28.08.2026 | 23,27 | 23,33 | 23,27 | 23,32 | -0,30% | 5.761,00 |
| 27.08.2026 | 23,30 | 23,50 | 23,25 | 23,39 | 0,66% | 14.449,00 |
| 26.08.2026 | 23,25 | 23,25 | 23,24 | 23,24 | -0,02% | 3.837,00 |
| 25.08.2026 | 23,15 | 23,24 | 23,10 | 23,24 | 0,91% | 3.976,00 |
| 24.08.2026 | 22,95 | 23,05 | 22,88 | 23,03 | 0,35% | 7.957,00 |
| 21.08.2026 | 22,90 | 23,00 | 22,82 | 22,95 | 0,22% | 12.339,00 |
| 20.08.2026 | 22,70 | 23,00 | 22,65 | 22,90 | -0,11% | 29.717,00 |
| 19.08.2026 | 22,92 | 23,00 | 22,92 | 22,93 | 0,02% | 6.972,00 |
| 18.08.2026 | 22,86 | 22,93 | 22,86 | 22,92 | 0,09% | 1.828,00 |
| 17.08.2026 | 22,96 | 22,97 | 22,88 | 22,90 | -0,13% | 3.736,00 |
| 14.08.2026 | 22,82 | 22,93 | 22,73 | 22,93 | 0,70% | 2.349,00 |
| 13.08.2026 | 22,77 | 22,81 | 22,71 | 22,77 | 0,09% | 3.443,00 |
| 12.08.2026 | 22,72 | 22,84 | 22,72 | 22,75 | -0,11% | 15.280,00 |
| 11.08.2026 | 22,76 | 22,82 | 22,76 | 22,78 | -0,24% | 2.102,00 |
| 10.08.2026 | 22,71 | 22,83 | 22,68 | 22,83 | 0,83% | 6.156,00 |
| 07.08.2026 | 22,54 | 22,68 | 22,48 | 22,64 | 0,40% | 15.684,00 |
| 06.08.2026 | 22,55 | 22,58 | 22,55 | 22,55 | -0,07% | 2.341,00 |
| 05.08.2026 | 22,56 | 22,63 | 22,51 | 22,57 | -0,24% | 9.987,00 |
| 04.08.2026 | 22,42 | 22,72 | 22,40 | 22,62 | 0,76% | 17.042,00 |
| 03.08.2026 | 22,28 | 22,47 | 22,28 | 22,45 | 0,94% | 9.597,00 |
| 31.07.2026 | 22,24 | 22,38 | 22,24 | 22,24 | -0,31% | 5.820,00 |
| 30.07.2026 | 22,26 | 22,31 | 22,15 | 22,31 | 0,04% | 8.792,00 |
| 29.07.2026 | 22,45 | 22,45 | 22,25 | 22,30 | -0,27% | 5.316,00 |
| 28.07.2026 | 22,45 | 22,45 | 22,15 | 22,36 | 1,08% | 18.767,00 |
| 27.07.2026 | 22,30 | 22,34 | 22,11 | 22,12 | -0,94% | 8.623,00 |
| 24.07.2026 | 22,34 | 22,40 | 22,27 | 22,33 | -0,58% | 6.932,00 |
| 23.07.2026 | 22,43 | 22,46 | 22,41 | 22,46 | -0,22% | 4.468,00 |
| 22.07.2026 | 22,52 | 22,52 | 22,48 | 22,51 | -0,18% | 4.025,00 |
| 21.07.2026 | 22,36 | 22,58 | 22,27 | 22,55 | 0,22% | 5.386,00 |
| 20.07.2026 | 22,58 | 22,58 | 22,35 | 22,50 | -0,42% | 9.810,00 |
| 17.07.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 0,22% | 2.914,00 |
| 16.07.2026 | 22,58 | 22,66 | 22,55 | 22,55 | -0,68% | 2.842,00 |
| 15.07.2026 | 22,52 | 22,70 | 22,52 | 22,70 | 0,44% | 8.031,00 |
| 14.07.2026 | 22,60 | 22,66 | 22,51 | 22,60 | 0,04% | 4.392,00 |
| 13.07.2026 | 22,60 | 22,60 | 22,48 | 22,59 | -0,09% | 2.887,00 |
| 10.07.2026 | 22,47 | 22,61 | 22,47 | 22,61 | 0,62% | 2.080,00 |
| 09.07.2026 | 22,46 | 22,48 | 22,46 | 22,47 | 0,04% | 1.510,00 |
| 08.07.2026 | 22,28 | 22,49 | 22,28 | 22,46 | 0,04% | 1.646,00 |
| 07.07.2026 | 22,21 | 22,54 | 22,21 | 22,45 | 0,67% | 8.524,00 |
| 06.07.2026 | 22,22 | 22,44 | 22,22 | 22,30 | 0,00% | 6.099,00 |
| 02.07.2026 | 22,33 | 22,33 | 22,08 | 22,30 | -0,49% | 4.658,00 |
| 01.07.2026 | 22,08 | 22,41 | 22,08 | 22,41 | 1,82% | 4.567,00 |
| 30.06.2026 | 22,35 | 22,37 | 21,75 | 22,01 | -0,86% | 35.481,00 |
| 29.06.2026 | 22,46 | 22,46 | 22,20 | 22,20 | -0,13% | 1.437,00 |
| 26.06.2026 | 22,39 | 22,51 | 22,12 | 22,23 | -1,05% | 8.905,00 |
| 25.06.2026 | 22,52 | 22,72 | 22,40 | 22,47 | -0,24% | 9.289,00 |
| 24.06.2026 | 22,65 | 22,65 | 22,52 | 22,52 | 0,04% | 874,00 |
| 23.06.2026 | 22,20 | 22,77 | 22,20 | 22,51 | 0,73% | 3.946,00 |
| 22.06.2026 | 22,20 | 22,77 | 22,20 | 22,35 | -1,73% | 2.927,00 |
| 18.06.2026 | 22,56 | 22,74 | 22,45 | 22,74 | 0,98% | 5.148,00 |
| 17.06.2026 | 22,50 | 22,58 | 22,50 | 22,52 | 0,04% | 3.997,00 |
| 16.06.2026 | 22,34 | 22,51 | 22,34 | 22,51 | 0,13% | 6.837,00 |
| 15.06.2026 | 22,59 | 22,59 | 22,20 | 22,48 | 0,54% | 9.393,00 |
| 12.06.2026 | 22,49 | 22,50 | 22,36 | 22,36 | -0,09% | 3.991,00 |
| 11.06.2026 | 22,26 | 22,38 | 22,13 | 22,38 | 0,18% | 8.695,00 |
| 10.06.2026 | 22,44 | 22,44 | 22,25 | 22,34 | -1,33% | 5.555,00 |
| 09.06.2026 | 22,29 | 22,64 | 22,11 | 22,64 | 1,30% | 7.487,00 |
| 08.06.2026 | 22,36 | 22,48 | 22,11 | 22,35 | 0,00% | 9.754,00 |
| 05.06.2026 | 22,40 | 22,61 | 22,15 | 22,35 | -0,62% | 11.310,00 |
| 04.06.2026 | 22,48 | 22,64 | 22,37 | 22,49 | -0,35% | 2.881,00 |
| 03.06.2026 | 22,69 | 22,69 | 22,41 | 22,57 | -0,42% | 3.195,00 |
| 02.06.2026 | 22,57 | 22,67 | 22,50 | 22,67 | 0,29% | 5.949,00 |
| 01.06.2026 | 22,50 | 22,61 | 22,42 | 22,60 | -1,31% | 12.156,00 |
| 29.05.2026 | 22,96 | 23,29 | 22,81 | 22,90 | -1,04% | 37.597,00 |
| 28.05.2026 | 22,81 | 23,37 | 22,81 | 23,14 | 1,31% | 3.151,00 |
| 27.05.2026 | 23,20 | 23,29 | 22,84 | 22,84 | -1,36% | 10.117,00 |
| 26.05.2026 | 23,09 | 23,22 | 23,03 | 23,15 | 0,34% | 3.393,00 |
| 22.05.2026 | 23,16 | 23,16 | 22,92 | 23,08 | -0,39% | 7.773,00 |
| 21.05.2026 | 23,15 | 23,22 | 23,12 | 23,17 | -0,49% | 3.945,00 |
| 20.05.2026 | 23,07 | 23,28 | 23,07 | 23,28 | 0,56% | 2.458,00 |
| 19.05.2026 | 23,20 | 23,20 | 23,10 | 23,15 | -0,22% | 1.590,00 |