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 |