23,550$
1,28%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,15 | 23,81 | 23,15 | 23,64 | 1,67% | 11.825,00 |
| 01.05.2024 | 23,15 | 23,28 | 23,00 | 23,25 | 0,66% | 9.008,00 |
| 30.04.2024 | 23,17 | 23,56 | 23,01 | 23,10 | -0,86% | 43.714,00 |
| 29.04.2024 | 23,68 | 23,72 | 23,30 | 23,30 | -0,86% | 7.592,00 |
| 26.04.2024 | 23,27 | 23,69 | 23,14 | 23,50 | 0,63% | 12.268,00 |
| 25.04.2024 | 23,02 | 23,42 | 23,02 | 23,36 | -0,19% | 12.960,00 |
| 24.04.2024 | 23,41 | 23,64 | 23,39 | 23,40 | 0,39% | 6.145,00 |
| 23.04.2024 | 23,32 | 23,49 | 23,26 | 23,31 | 1,43% | 3.810,00 |
| 22.04.2024 | 23,01 | 23,13 | 22,98 | 22,98 | -0,17% | 3.762,00 |
| 19.04.2024 | 23,00 | 23,25 | 23,00 | 23,02 | 0,52% | 2.895,00 |
| 18.04.2024 | 23,10 | 23,24 | 22,90 | 22,90 | -0,13% | 3.965,00 |
| 17.04.2024 | 23,05 | 23,50 | 22,93 | 22,93 | -0,43% | 10.745,00 |
| 16.04.2024 | 23,24 | 23,37 | 23,01 | 23,03 | -0,90% | 8.756,00 |
| 15.04.2024 | 23,75 | 23,75 | 23,08 | 23,24 | -1,69% | 10.362,00 |
| 12.04.2024 | 23,79 | 23,79 | 23,55 | 23,64 | 0,42% | 5.522,00 |
| 11.04.2024 | 23,53 | 23,54 | 23,50 | 23,54 | 0,04% | 1.759,00 |
| 10.04.2024 | 23,73 | 23,73 | 23,52 | 23,53 | -1,38% | 5.871,00 |
| 09.04.2024 | 23,60 | 23,86 | 23,56 | 23,86 | 0,21% | 6.975,00 |
| 08.04.2024 | 23,84 | 23,84 | 23,68 | 23,81 | 0,46% | 1.622,00 |
| 05.04.2024 | 23,51 | 23,97 | 23,51 | 23,70 | -0,21% | 4.359,00 |
| 04.04.2024 | 23,60 | 24,08 | 23,60 | 23,75 | 0,68% | 8.956,00 |
| 03.04.2024 | 23,71 | 23,71 | 23,44 | 23,59 | 0,02% | 2.779,00 |
| 02.04.2024 | 23,66 | 23,66 | 23,43 | 23,59 | -0,36% | 3.648,00 |
| 01.04.2024 | 23,36 | 23,67 | 23,20 | 23,67 | 2,20% | 13.981,00 |
| 28.03.2024 | 23,65 | 23,98 | 23,16 | 23,16 | -1,99% | 40.195,00 |
| 27.03.2024 | 23,96 | 23,96 | 23,63 | 23,63 | -1,38% | 6.016,00 |
| 26.03.2024 | 24,20 | 24,20 | 23,91 | 23,96 | -0,91% | 2.232,00 |
| 25.03.2024 | 24,42 | 24,42 | 23,93 | 24,18 | -0,49% | 11.245,00 |
| 22.03.2024 | 24,22 | 24,30 | 24,22 | 24,30 | 0,12% | 617,00 |
| 21.03.2024 | 24,50 | 24,50 | 24,21 | 24,27 | 0,21% | 5.272,00 |
| 20.03.2024 | 24,01 | 24,45 | 23,90 | 24,22 | 1,13% | 15.820,00 |
| 19.03.2024 | 23,72 | 24,25 | 23,67 | 23,95 | 1,53% | 27.911,00 |
| 18.03.2024 | 23,70 | 23,70 | 23,55 | 23,59 | 0,25% | 7.942,00 |
| 15.03.2024 | 23,47 | 23,87 | 23,42 | 23,53 | 0,77% | 9.663,00 |
| 14.03.2024 | 23,40 | 23,62 | 23,16 | 23,35 | -0,09% | 32.449,00 |
| 13.03.2024 | 23,19 | 23,38 | 23,19 | 23,37 | 1,34% | 13.106,00 |
| 12.03.2024 | 23,14 | 23,20 | 23,04 | 23,06 | -0,22% | 27.153,00 |
| 11.03.2024 | 23,23 | 23,29 | 23,11 | 23,11 | -0,52% | 7.510,00 |
| 08.03.2024 | 23,74 | 23,74 | 23,23 | 23,23 | -0,90% | 7.969,00 |
| 07.03.2024 | 23,41 | 23,66 | 23,35 | 23,44 | 0,54% | 5.594,00 |
| 06.03.2024 | 23,38 | 23,61 | 23,05 | 23,31 | -0,28% | 29.946,00 |
| 05.03.2024 | 23,29 | 23,43 | 23,29 | 23,38 | -0,26% | 3.382,00 |
| 04.03.2024 | 23,40 | 23,52 | 23,35 | 23,44 | -0,68% | 7.153,00 |
| 01.03.2024 | 23,16 | 23,60 | 23,16 | 23,60 | 1,55% | 15.478,00 |
| 29.02.2024 | 23,69 | 23,76 | 23,23 | 23,24 | -2,35% | 26.506,00 |
| 28.02.2024 | 23,78 | 23,93 | 23,78 | 23,80 | -0,28% | 8.279,00 |
| 27.02.2024 | 23,74 | 23,91 | 23,74 | 23,87 | 0,35% | 4.053,00 |
| 26.02.2024 | 23,72 | 23,89 | 23,69 | 23,79 | -0,52% | 6.434,00 |
| 23.02.2024 | 23,99 | 23,99 | 23,80 | 23,91 | 0,42% | 6.547,00 |
| 22.02.2024 | 23,78 | 23,81 | 23,56 | 23,81 | 0,46% | 7.953,00 |
| 21.02.2024 | 23,62 | 23,74 | 23,54 | 23,70 | 0,25% | 4.459,00 |
| 20.02.2024 | 23,65 | 23,71 | 23,35 | 23,64 | 0,24% | 17.397,00 |
| 16.02.2024 | 23,51 | 23,62 | 23,51 | 23,58 | -0,28% | 6.591,00 |
| 15.02.2024 | 23,42 | 23,65 | 23,39 | 23,65 | 0,77% | 11.264,00 |
| 14.02.2024 | 23,36 | 23,62 | 23,22 | 23,47 | 0,51% | 9.017,00 |
| 13.02.2024 | 23,54 | 23,70 | 23,13 | 23,35 | -0,89% | 51.181,00 |
| 12.02.2024 | 23,46 | 23,70 | 23,46 | 23,56 | 0,43% | 14.153,00 |
| 09.02.2024 | 23,34 | 23,60 | 23,17 | 23,46 | 0,51% | 37.465,00 |
| 08.02.2024 | 23,12 | 23,45 | 23,00 | 23,34 | 0,60% | 42.224,00 |
| 07.02.2024 | 23,56 | 23,56 | 23,10 | 23,20 | -1,53% | 28.067,00 |
| 06.02.2024 | 23,56 | 23,69 | 23,56 | 23,56 | -0,08% | 16.567,00 |
| 05.02.2024 | 23,57 | 23,70 | 23,45 | 23,58 | -0,36% | 17.052,00 |
| 02.02.2024 | 23,76 | 23,85 | 23,55 | 23,67 | -0,44% | 30.099,00 |
| 01.02.2024 | 24,00 | 24,09 | 23,66 | 23,77 | -0,38% | 24.483,00 |
| 31.01.2024 | 24,18 | 24,18 | 23,86 | 23,86 | -1,36% | 38.581,00 |
| 30.01.2024 | 23,93 | 24,33 | 23,93 | 24,19 | 0,58% | 30.933,00 |
| 29.01.2024 | 23,91 | 24,15 | 23,90 | 24,05 | 0,25% | 11.135,00 |
| 26.01.2024 | 23,87 | 24,20 | 23,85 | 23,99 | -0,04% | 15.318,00 |
| 25.01.2024 | 23,67 | 24,00 | 23,67 | 24,00 | 1,27% | 11.848,00 |
| 24.01.2024 | 23,67 | 23,92 | 23,64 | 23,70 | 0,08% | 12.277,00 |
| 23.01.2024 | 23,50 | 23,78 | 23,41 | 23,68 | 0,13% | 13.589,00 |
| 22.01.2024 | 23,71 | 23,80 | 23,56 | 23,65 | -0,80% | 10.075,00 |
| 19.01.2024 | 23,30 | 23,84 | 23,25 | 23,84 | 2,49% | 24.864,00 |
| 18.01.2024 | 23,48 | 23,65 | 23,18 | 23,26 | -1,16% | 29.334,00 |
| 17.01.2024 | 23,48 | 23,66 | 23,41 | 23,53 | -0,39% | 8.139,00 |
| 16.01.2024 | 23,43 | 23,63 | 23,31 | 23,63 | 0,57% | 24.057,00 |
| 12.01.2024 | 23,54 | 23,75 | 23,47 | 23,49 | -0,63% | 4.890,00 |
| 11.01.2024 | 23,65 | 23,65 | 23,50 | 23,64 | 0,34% | 7.532,00 |
| 10.01.2024 | 23,48 | 23,72 | 23,37 | 23,56 | -0,08% | 30.787,00 |
| 09.01.2024 | 23,60 | 23,63 | 23,37 | 23,58 | -0,55% | 12.819,00 |
| 08.01.2024 | 23,30 | 23,72 | 23,25 | 23,71 | 1,76% | 33.497,00 |
| 05.01.2024 | 23,44 | 23,74 | 23,15 | 23,30 | -0,77% | 17.441,00 |
| 04.01.2024 | 23,92 | 23,92 | 23,33 | 23,48 | -1,92% | 40.194,00 |
| 03.01.2024 | 23,94 | 24,15 | 23,92 | 23,94 | -0,62% | 6.340,00 |
| 02.01.2024 | 23,92 | 24,15 | 23,92 | 24,09 | 0,71% | 18.062,00 |
| 29.12.2023 | 23,70 | 24,28 | 23,70 | 23,92 | 0,34% | 14.219,00 |
| 28.12.2023 | 23,85 | 23,85 | 23,63 | 23,84 | -0,04% | 28.020,00 |
| 27.12.2023 | 23,31 | 23,85 | 23,31 | 23,85 | 1,92% | 20.987,00 |
| 26.12.2023 | 23,40 | 23,44 | 23,20 | 23,40 | 0,01% | 16.065,00 |
| 22.12.2023 | 23,25 | 23,40 | 23,15 | 23,40 | 0,07% | 14.525,00 |
| 21.12.2023 | 23,37 | 23,40 | 23,20 | 23,38 | 0,04% | 13.229,00 |
| 20.12.2023 | 23,40 | 23,45 | 23,06 | 23,37 | 0,17% | 36.759,00 |
| 19.12.2023 | 23,20 | 23,50 | 23,06 | 23,33 | 1,08% | 14.815,00 |
| 18.12.2023 | 23,05 | 23,20 | 22,86 | 23,08 | 0,79% | 17.174,00 |
| 15.12.2023 | 23,34 | 23,39 | 22,85 | 22,90 | -1,08% | 14.857,00 |
| 14.12.2023 | 23,41 | 23,41 | 23,15 | 23,15 | -0,04% | 6.192,00 |
| 13.12.2023 | 23,05 | 23,29 | 23,05 | 23,16 | 0,48% | 16.968,00 |
| 12.12.2023 | 23,06 | 23,14 | 22,88 | 23,05 | -0,22% | 13.885,00 |
| 11.12.2023 | 23,33 | 23,33 | 22,78 | 23,10 | -0,69% | 14.727,00 |
| 08.12.2023 | 23,20 | 23,29 | 23,04 | 23,26 | 0,48% | 6.080,00 |