24,150$
0,04%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 24,14 | 24,15 | 24,10 | 24,15 | 0,04% | 6.652,00 |
| 18.12.2025 | 24,03 | 24,15 | 24,00 | 24,14 | 0,17% | 2.772,00 |
| 17.12.2025 | 24,01 | 24,14 | 24,01 | 24,10 | 0,12% | 3.127,00 |
| 16.12.2025 | 24,15 | 24,15 | 23,97 | 24,07 | -0,33% | 5.551,00 |
| 15.12.2025 | 24,17 | 24,17 | 24,05 | 24,15 | 0,50% | 7.306,00 |
| 12.12.2025 | 24,10 | 24,10 | 23,97 | 24,03 | -0,08% | 2.432,00 |
| 11.12.2025 | 23,85 | 24,05 | 23,85 | 24,05 | 0,56% | 2.109,00 |
| 10.12.2025 | 23,85 | 23,96 | 23,85 | 23,92 | 0,09% | 4.901,00 |
| 09.12.2025 | 23,90 | 23,92 | 23,87 | 23,89 | 0,29% | 4.938,00 |
| 08.12.2025 | 23,79 | 23,89 | 23,74 | 23,83 | -0,19% | 3.940,00 |
| 05.12.2025 | 23,74 | 23,90 | 23,74 | 23,87 | 0,04% | 3.203,00 |
| 04.12.2025 | 23,85 | 23,86 | 23,84 | 23,86 | 0,59% | 1.386,00 |
| 03.12.2025 | 23,76 | 23,99 | 23,69 | 23,72 | 0,17% | 4.964,00 |
| 02.12.2025 | 23,68 | 23,82 | 23,68 | 23,68 | -0,21% | 9.334,00 |
| 01.12.2025 | 23,85 | 23,90 | 23,55 | 23,73 | -1,94% | 11.816,00 |
| 26.11.2025 | 24,08 | 24,29 | 24,08 | 24,20 | 0,07% | 8.581,00 |
| 25.11.2025 | 24,28 | 24,29 | 24,14 | 24,18 | -0,28% | 11.223,00 |
| 24.11.2025 | 24,17 | 24,25 | 24,15 | 24,25 | 0,21% | 1.170,00 |
| 21.11.2025 | 24,15 | 24,25 | 24,15 | 24,20 | 0,07% | 4.246,00 |
| 20.11.2025 | 23,99 | 24,22 | 23,99 | 24,18 | -0,11% | 7.792,00 |
| 19.11.2025 | 24,20 | 24,24 | 24,12 | 24,21 | -0,25% | 3.985,00 |
| 18.11.2025 | 24,20 | 24,29 | 24,20 | 24,27 | -0,04% | 4.115,00 |
| 17.11.2025 | 24,27 | 24,29 | 24,21 | 24,28 | 0,08% | 8.563,00 |
| 14.11.2025 | 24,29 | 24,30 | 24,26 | 24,26 | 0,04% | 3.584,00 |
| 13.11.2025 | 24,30 | 24,30 | 24,23 | 24,25 | -0,21% | 7.094,00 |
| 12.11.2025 | 24,28 | 24,30 | 24,10 | 24,30 | 0,17% | 11.614,00 |
| 11.11.2025 | 24,35 | 24,38 | 24,26 | 24,26 | -0,19% | 1.228,00 |
| 10.11.2025 | 24,41 | 24,49 | 24,21 | 24,31 | -0,43% | 9.602,00 |
| 07.11.2025 | 24,39 | 24,41 | 24,32 | 24,41 | 0,33% | 1.770,00 |
| 06.11.2025 | 24,27 | 24,39 | 24,25 | 24,33 | 0,53% | 4.506,00 |
| 05.11.2025 | 24,19 | 24,31 | 24,15 | 24,20 | 0,32% | 5.258,00 |
| 04.11.2025 | 24,06 | 24,23 | 24,01 | 24,12 | 0,30% | 3.247,00 |
| 03.11.2025 | 24,05 | 24,10 | 24,03 | 24,05 | 0,33% | 3.200,00 |
| 31.10.2025 | 24,11 | 24,30 | 23,97 | 23,97 | -0,95% | 20.468,00 |
| 30.10.2025 | 24,00 | 24,34 | 24,00 | 24,20 | 0,29% | 4.600,00 |
| 29.10.2025 | 24,09 | 24,20 | 24,09 | 24,13 | 0,21% | 2.083,00 |
| 28.10.2025 | 24,12 | 24,22 | 24,02 | 24,08 | 0,33% | 3.831,00 |
| 27.10.2025 | 24,12 | 24,30 | 24,00 | 24,00 | -0,25% | 2.567,00 |
| 24.10.2025 | 24,12 | 24,12 | 24,05 | 24,06 | 0,17% | 1.539,00 |
| 23.10.2025 | 24,00 | 24,09 | 23,93 | 24,02 | 0,13% | 2.799,00 |
| 22.10.2025 | 24,04 | 24,17 | 23,91 | 23,99 | 0,33% | 8.881,00 |
| 21.10.2025 | 23,97 | 24,02 | 23,90 | 23,91 | -0,33% | 4.049,00 |
| 20.10.2025 | 23,93 | 23,99 | 23,90 | 23,99 | 0,71% | 11.424,00 |
| 17.10.2025 | 23,89 | 23,94 | 23,78 | 23,82 | -0,31% | 8.731,00 |
| 16.10.2025 | 24,09 | 24,10 | 23,85 | 23,90 | -0,87% | 5.369,00 |
| 15.10.2025 | 24,20 | 24,20 | 24,01 | 24,10 | 0,22% | 1.165,00 |
| 14.10.2025 | 24,00 | 24,14 | 24,00 | 24,05 | -0,13% | 3.112,00 |
| 13.10.2025 | 24,15 | 24,20 | 24,00 | 24,08 | -0,28% | 3.097,00 |
| 10.10.2025 | 24,35 | 24,35 | 24,15 | 24,15 | -0,82% | 2.003,00 |
| 09.10.2025 | 24,31 | 24,36 | 24,31 | 24,35 | 0,17% | 3.148,00 |
| 08.10.2025 | 24,33 | 24,35 | 24,31 | 24,31 | -0,37% | 3.775,00 |
| 07.10.2025 | 24,37 | 24,47 | 24,36 | 24,40 | -0,25% | 3.817,00 |
| 06.10.2025 | 24,34 | 24,49 | 24,31 | 24,46 | -0,12% | 6.249,00 |
| 02.10.2025 | 24,52 | 24,65 | 24,34 | 24,49 | -0,29% | 2.526,00 |
| 01.10.2025 | 24,52 | 24,65 | 24,41 | 24,56 | -0,32% | 6.871,00 |
| 30.09.2025 | 24,60 | 24,78 | 24,56 | 24,64 | 0,04% | 20.212,00 |
| 29.09.2025 | 24,57 | 24,63 | 24,55 | 24,63 | 0,31% | 3.147,00 |
| 26.09.2025 | 24,62 | 24,62 | 24,56 | 24,56 | -0,18% | 973,00 |
| 25.09.2025 | 24,47 | 24,64 | 24,30 | 24,60 | 0,08% | 6.864,00 |
| 24.09.2025 | 24,45 | 24,74 | 24,44 | 24,58 | 0,18% | 7.078,00 |
| 23.09.2025 | 24,46 | 24,57 | 24,29 | 24,54 | 0,23% | 2.067,00 |
| 22.09.2025 | 24,54 | 24,82 | 24,42 | 24,48 | -0,12% | 14.996,00 |
| 19.09.2025 | 24,51 | 24,51 | 24,51 | 24,51 | -0,65% | 1.224,00 |
| 18.09.2025 | 24,81 | 24,81 | 24,50 | 24,67 | -0,56% | 4.758,00 |
| 17.09.2025 | 24,65 | 25,00 | 24,43 | 24,81 | 0,45% | 7.522,00 |
| 16.09.2025 | 24,63 | 24,70 | 24,44 | 24,70 | 0,20% | 2.580,00 |
| 15.09.2025 | 24,47 | 24,65 | 24,42 | 24,65 | 1,11% | 9.847,00 |
| 12.09.2025 | 24,41 | 24,43 | 24,31 | 24,38 | 0,04% | 3.798,00 |
| 11.09.2025 | 24,36 | 24,38 | 24,30 | 24,37 | 0,59% | 3.271,00 |
| 10.09.2025 | 24,41 | 24,41 | 24,23 | 24,23 | -0,13% | 3.397,00 |
| 09.09.2025 | 24,40 | 24,40 | 24,26 | 24,26 | -0,65% | 3.520,00 |
| 08.09.2025 | 24,23 | 24,42 | 24,21 | 24,42 | 0,66% | 3.563,00 |
| 05.09.2025 | 24,15 | 24,33 | 24,15 | 24,26 | 0,46% | 7.484,00 |
| 04.09.2025 | 24,16 | 24,21 | 24,13 | 24,15 | -0,78% | 9.598,00 |
| 03.09.2025 | 24,26 | 24,41 | 24,25 | 24,34 | 0,58% | 7.601,00 |
| 02.09.2025 | 24,27 | 24,42 | 23,90 | 24,20 | -0,29% | 15.305,00 |
| 29.08.2025 | 24,29 | 24,49 | 24,24 | 24,27 | -2,08% | 18.722,00 |
| 28.08.2025 | 24,71 | 24,82 | 24,68 | 24,79 | 0,45% | 5.844,00 |
| 27.08.2025 | 24,65 | 24,71 | 24,65 | 24,68 | 0,14% | 1.978,00 |
| 26.08.2025 | 24,62 | 24,64 | 24,61 | 24,64 | 0,03% | 2.236,00 |
| 25.08.2025 | 24,52 | 24,85 | 24,50 | 24,63 | 0,46% | 14.490,00 |
| 22.08.2025 | 24,55 | 24,55 | 24,52 | 24,52 | 0,05% | 1.593,00 |
| 21.08.2025 | 24,44 | 24,55 | 24,39 | 24,51 | -0,15% | 6.835,00 |
| 20.08.2025 | 24,42 | 24,55 | 24,42 | 24,55 | 0,49% | 8.626,00 |
| 19.08.2025 | 24,40 | 24,43 | 24,38 | 24,43 | 0,10% | 4.738,00 |
| 18.08.2025 | 24,42 | 24,42 | 24,36 | 24,40 | 0,25% | 9.670,00 |
| 15.08.2025 | 24,36 | 24,37 | 24,28 | 24,34 | 0,25% | 1.675,00 |
| 14.08.2025 | 24,17 | 24,30 | 24,10 | 24,28 | 0,39% | 14.299,00 |
| 13.08.2025 | 24,20 | 24,20 | 24,18 | 24,19 | -0,04% | 2.910,00 |
| 12.08.2025 | 24,18 | 24,20 | 24,18 | 24,20 | 0,19% | 2.108,00 |
| 11.08.2025 | 24,15 | 24,19 | 24,15 | 24,15 | 0,15% | 4.673,00 |
| 08.08.2025 | 23,99 | 24,19 | 23,99 | 24,12 | 0,27% | 2.950,00 |
| 07.08.2025 | 24,17 | 24,23 | 24,04 | 24,05 | -0,56% | 5.553,00 |
| 06.08.2025 | 24,23 | 24,23 | 24,15 | 24,19 | -0,12% | 9.434,00 |
| 05.08.2025 | 24,18 | 24,28 | 24,15 | 24,22 | 0,07% | 3.705,00 |
| 04.08.2025 | 24,07 | 24,20 | 24,07 | 24,20 | 0,96% | 6.455,00 |
| 01.08.2025 | 23,90 | 24,20 | 23,90 | 23,97 | 0,08% | 8.618,00 |
| 31.07.2025 | 24,13 | 24,20 | 23,94 | 23,95 | -0,37% | 4.888,00 |
| 30.07.2025 | 24,20 | 24,20 | 24,01 | 24,04 | -0,68% | 10.138,00 |
| 29.07.2025 | 24,23 | 24,25 | 24,17 | 24,21 | 0,14% | 3.944,00 |