22,930$
2,46%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 23,30 | 23,30 | 23,00 | 23,20 | -0,22% | 8.946,00 |
| 15.05.2026 | 23,22 | 23,29 | 23,20 | 23,25 | 0,35% | 4.214,00 |
| 14.05.2026 | 22,98 | 23,17 | 22,98 | 23,17 | 0,37% | 2.368,00 |
| 13.05.2026 | 22,90 | 23,10 | 22,90 | 23,09 | 0,35% | 2.328,00 |
| 12.05.2026 | 23,20 | 23,20 | 22,74 | 23,01 | -0,95% | 11.132,00 |
| 11.05.2026 | 23,37 | 23,37 | 23,07 | 23,23 | -0,02% | 798,00 |
| 08.05.2026 | 23,12 | 23,23 | 22,99 | 23,23 | -0,47% | 3.889,00 |
| 07.05.2026 | 22,95 | 23,34 | 22,95 | 23,34 | 1,70% | 7.846,00 |
| 06.05.2026 | 22,95 | 23,03 | 22,68 | 22,95 | -1,50% | 12.011,00 |
| 05.05.2026 | 23,73 | 23,85 | 23,30 | 23,30 | -2,31% | 10.313,00 |
| 04.05.2026 | 23,90 | 23,90 | 23,80 | 23,85 | -0,33% | 3.272,00 |
| 01.05.2026 | 23,96 | 23,96 | 23,80 | 23,93 | 0,42% | 2.049,00 |
| 30.04.2026 | 23,71 | 23,99 | 23,70 | 23,83 | 0,51% | 8.552,00 |
| 29.04.2026 | 23,92 | 23,92 | 23,71 | 23,71 | -0,61% | 1.786,00 |
| 28.04.2026 | 23,71 | 23,86 | 23,71 | 23,86 | 0,61% | 1.666,00 |
| 27.04.2026 | 24,00 | 24,05 | 23,70 | 23,71 | -0,77% | 16.074,00 |
| 24.04.2026 | 23,90 | 23,90 | 23,82 | 23,90 | 0,07% | 987,00 |
| 23.04.2026 | 23,88 | 23,88 | 23,84 | 23,88 | 0,08% | 406,00 |
| 22.04.2026 | 23,74 | 23,86 | 23,70 | 23,86 | 0,42% | 795,00 |
| 21.04.2026 | 23,74 | 23,98 | 23,72 | 23,76 | -0,17% | 14.605,00 |
| 20.04.2026 | 23,83 | 23,93 | 23,80 | 23,80 | -0,63% | 4.103,00 |
| 17.04.2026 | 23,83 | 24,00 | 23,83 | 23,95 | 0,80% | 11.632,00 |
| 16.04.2026 | 23,91 | 23,93 | 23,70 | 23,76 | -0,21% | 7.458,00 |
| 15.04.2026 | 23,86 | 23,86 | 23,81 | 23,81 | -0,83% | 1.387,00 |
| 14.04.2026 | 23,97 | 24,01 | 23,90 | 24,01 | 1,14% | 12.704,00 |
| 13.04.2026 | 23,74 | 23,74 | 23,74 | 23,74 | -0,71% | 1.264,00 |
| 10.04.2026 | 23,84 | 24,00 | 23,83 | 23,91 | 0,13% | 4.481,00 |
| 09.04.2026 | 23,35 | 24,18 | 23,35 | 23,88 | 1,99% | 40.038,00 |
| 08.04.2026 | 22,89 | 23,52 | 22,89 | 23,42 | 2,65% | 10.719,00 |
| 07.04.2026 | 23,00 | 23,00 | 22,80 | 22,81 | -0,26% | 1.630,00 |
| 06.04.2026 | 22,75 | 22,90 | 22,75 | 22,87 | 1,33% | 1.110,00 |
| 02.04.2026 | 22,83 | 22,83 | 22,57 | 22,57 | -0,79% | 1.422,00 |
| 01.04.2026 | 22,73 | 22,81 | 22,52 | 22,75 | 1,02% | 3.160,00 |
| 31.03.2026 | 22,65 | 22,69 | 22,50 | 22,52 | -0,18% | 5.489,00 |
| 30.03.2026 | 22,61 | 22,73 | 22,51 | 22,56 | -0,88% | 3.775,00 |
| 27.03.2026 | 22,69 | 22,79 | 22,40 | 22,76 | -0,89% | 3.637,00 |
| 26.03.2026 | 23,22 | 23,22 | 22,90 | 22,97 | -0,67% | 1.445,00 |
| 25.03.2026 | 23,12 | 23,12 | 23,07 | 23,12 | -0,24% | 991,00 |
| 24.03.2026 | 23,44 | 23,44 | 23,18 | 23,18 | -0,02% | 690,00 |
| 23.03.2026 | 23,30 | 23,32 | 22,98 | 23,18 | -0,43% | 6.350,00 |
| 20.03.2026 | 23,59 | 23,77 | 23,28 | 23,28 | -1,45% | 8.537,00 |
| 19.03.2026 | 23,65 | 23,67 | 23,51 | 23,62 | 0,26% | 2.131,00 |
| 18.03.2026 | 23,86 | 23,89 | 23,56 | 23,56 | -0,59% | 8.144,00 |
| 17.03.2026 | 23,79 | 23,87 | 23,70 | 23,70 | -0,34% | 1.483,00 |
| 16.03.2026 | 23,74 | 23,90 | 23,62 | 23,78 | -0,21% | 8.724,00 |
| 13.03.2026 | 23,63 | 23,84 | 23,55 | 23,83 | 0,97% | 1.464,00 |
| 12.03.2026 | 23,60 | 23,77 | 23,60 | 23,60 | -0,73% | 2.070,00 |
| 11.03.2026 | 23,70 | 23,83 | 23,52 | 23,77 | 0,52% | 9.861,00 |
| 10.03.2026 | 23,56 | 23,72 | 23,51 | 23,65 | 0,00% | 1,00 |
| 09.03.2026 | 23,55 | 23,65 | 23,49 | 23,65 | 0,00% | 1,00 |
| 06.03.2026 | 23,76 | 23,90 | 23,56 | 23,65 | -0,59% | 1,00 |
| 05.03.2026 | 23,68 | 23,79 | 23,68 | 23,79 | 0,30% | 1,00 |
| 04.03.2026 | 23,83 | 23,84 | 23,61 | 23,72 | 0,55% | 1,00 |
| 03.03.2026 | 23,65 | 23,75 | 23,56 | 23,59 | -0,76% | 1,00 |
| 02.03.2026 | 23,75 | 23,77 | 23,56 | 23,77 | 0,64% | 1,00 |
| 27.02.2026 | 24,14 | 24,14 | 23,55 | 23,62 | -2,40% | 1,00 |
| 26.02.2026 | 24,53 | 24,54 | 24,20 | 24,20 | -1,18% | 11.578,00 |
| 25.02.2026 | 24,50 | 24,50 | 24,41 | 24,49 | -0,04% | 4.270,00 |
| 24.02.2026 | 24,33 | 24,50 | 24,33 | 24,50 | 0,47% | 4.587,00 |
| 23.02.2026 | 24,47 | 24,47 | 24,35 | 24,39 | 0,06% | 2.450,00 |
| 20.02.2026 | 24,34 | 24,49 | 24,33 | 24,37 | -0,25% | 4.098,00 |
| 19.02.2026 | 24,28 | 24,46 | 24,28 | 24,43 | 0,29% | 2.565,00 |
| 18.02.2026 | 24,30 | 24,36 | 24,30 | 24,36 | -0,17% | 2.315,00 |
| 17.02.2026 | 24,39 | 24,42 | 24,26 | 24,40 | -0,11% | 7.986,00 |
| 13.02.2026 | 24,48 | 24,49 | 24,42 | 24,43 | -0,20% | 7.909,00 |
| 12.02.2026 | 24,43 | 24,48 | 24,42 | 24,48 | 0,25% | 3.787,00 |
| 11.02.2026 | 24,38 | 24,45 | 24,38 | 24,42 | -0,12% | 1.642,00 |
| 10.02.2026 | 24,36 | 24,50 | 24,35 | 24,45 | 0,08% | 4.613,00 |
| 09.02.2026 | 24,48 | 24,50 | 24,26 | 24,43 | 0,13% | 4.352,00 |
| 06.02.2026 | 24,33 | 24,40 | 24,32 | 24,40 | 0,40% | 3.141,00 |
| 05.02.2026 | 24,17 | 24,34 | 24,17 | 24,30 | 0,21% | 2.295,00 |
| 04.02.2026 | 24,21 | 24,25 | 24,20 | 24,25 | 0,06% | 2.366,00 |
| 03.02.2026 | 24,20 | 24,33 | 24,20 | 24,24 | -0,23% | 5.988,00 |
| 02.02.2026 | 24,20 | 24,35 | 24,20 | 24,29 | 0,12% | 3.996,00 |
| 30.01.2026 | 24,30 | 24,30 | 24,05 | 24,26 | -0,16% | 4.781,00 |
| 29.01.2026 | 24,23 | 24,35 | 24,23 | 24,30 | -0,21% | 4.091,00 |
| 28.01.2026 | 24,26 | 24,40 | 24,26 | 24,35 | 0,37% | 8.074,00 |
| 27.01.2026 | 24,13 | 24,27 | 24,13 | 24,26 | 0,00% | 2.946,00 |
| 26.01.2026 | 24,18 | 24,37 | 24,11 | 24,26 | 0,04% | 8.190,00 |
| 23.01.2026 | 24,24 | 24,25 | 24,19 | 24,25 | 0,33% | 6.717,00 |
| 22.01.2026 | 24,08 | 24,25 | 24,08 | 24,17 | 0,37% | 3.952,00 |
| 21.01.2026 | 24,14 | 24,14 | 24,02 | 24,08 | 0,15% | 3.210,00 |