28,270$
13,59%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 23,87 | 24,09 | 23,87 | 24,09 | 0,58% | 5.370,00 |
| 30.07.2024 | 24,00 | 24,11 | 23,95 | 23,95 | -0,17% | 4.163,00 |
| 29.07.2024 | 23,96 | 24,01 | 23,82 | 23,99 | -0,04% | 6.333,00 |
| 26.07.2024 | 23,95 | 24,06 | 23,87 | 24,00 | 0,67% | 4.713,00 |
| 25.07.2024 | 24,05 | 24,05 | 23,80 | 23,84 | -1,04% | 52.350,00 |
| 24.07.2024 | 24,13 | 24,15 | 24,08 | 24,09 | -0,52% | 7.760,00 |
| 23.07.2024 | 23,98 | 24,25 | 23,98 | 24,22 | 0,32% | 1.414,00 |
| 22.07.2024 | 24,10 | 24,18 | 24,00 | 24,14 | -0,01% | 5.229,00 |
| 19.07.2024 | 24,03 | 24,14 | 23,93 | 24,14 | 0,52% | 2.921,00 |
| 18.07.2024 | 24,02 | 24,19 | 24,02 | 24,02 | -0,20% | 7.353,00 |
| 17.07.2024 | 24,10 | 24,14 | 23,92 | 24,06 | -0,05% | 13.305,00 |
| 16.07.2024 | 24,19 | 24,20 | 24,08 | 24,08 | 0,40% | 5.867,00 |
| 15.07.2024 | 24,05 | 24,09 | 23,97 | 23,98 | -0,33% | 17.813,00 |
| 12.07.2024 | 24,18 | 24,18 | 24,04 | 24,06 | -0,25% | 11.616,00 |
| 11.07.2024 | 24,09 | 24,25 | 24,07 | 24,12 | 0,29% | 9.418,00 |
| 10.07.2024 | 24,18 | 24,27 | 24,05 | 24,05 | -0,12% | 3.670,00 |
| 09.07.2024 | 24,27 | 24,38 | 24,07 | 24,08 | -0,56% | 6.197,00 |
| 08.07.2024 | 24,30 | 24,35 | 24,22 | 24,22 | -0,72% | 8.749,00 |
| 05.07.2024 | 24,37 | 24,44 | 24,23 | 24,39 | 0,04% | 5.972,00 |
| 03.07.2024 | 24,54 | 24,54 | 24,27 | 24,38 | -0,35% | 15.091,00 |
| 02.07.2024 | 24,38 | 24,63 | 24,38 | 24,47 | -0,04% | 7.404,00 |
| 01.07.2024 | 24,53 | 24,63 | 24,40 | 24,48 | -0,79% | 6.897,00 |
| 28.06.2024 | 24,31 | 24,75 | 24,30 | 24,67 | 1,73% | 52.082,00 |
| 27.06.2024 | 24,40 | 24,49 | 24,21 | 24,25 | -0,53% | 22.194,00 |
| 26.06.2024 | 24,36 | 24,45 | 24,32 | 24,38 | -0,33% | 13.544,00 |
| 25.06.2024 | 24,40 | 24,49 | 24,40 | 24,46 | -0,16% | 18.968,00 |
| 24.06.2024 | 24,35 | 24,50 | 24,29 | 24,50 | 0,93% | 15.492,00 |
| 21.06.2024 | 23,90 | 24,40 | 23,80 | 24,27 | 2,47% | 48.353,00 |
| 20.06.2024 | 23,62 | 23,80 | 23,62 | 23,69 | -0,26% | 40.070,00 |
| 18.06.2024 | 23,65 | 23,78 | 23,37 | 23,75 | 0,76% | 41.593,00 |
| 17.06.2024 | 23,35 | 23,67 | 23,30 | 23,57 | 1,64% | 13.871,00 |
| 14.06.2024 | 23,40 | 23,40 | 23,19 | 23,19 | -1,11% | 11.992,00 |
| 13.06.2024 | 23,57 | 23,67 | 23,40 | 23,45 | -0,51% | 6.264,00 |
| 12.06.2024 | 23,47 | 23,79 | 23,34 | 23,57 | 0,99% | 10.140,00 |
| 11.06.2024 | 23,45 | 23,46 | 23,32 | 23,34 | 0,04% | 3.989,00 |
| 10.06.2024 | 23,50 | 23,52 | 23,33 | 23,33 | -0,98% | 16.330,00 |
| 07.06.2024 | 23,57 | 23,57 | 23,37 | 23,56 | 0,13% | 2.297,00 |
| 06.06.2024 | 23,33 | 23,65 | 23,33 | 23,53 | 0,60% | 13.908,00 |
| 05.06.2024 | 23,45 | 23,45 | 23,33 | 23,39 | 0,39% | 4.837,00 |
| 04.06.2024 | 23,33 | 23,46 | 23,27 | 23,30 | 0,04% | 10.697,00 |
| 03.06.2024 | 23,39 | 23,44 | 23,25 | 23,29 | -0,04% | 12.119,00 |
| 31.05.2024 | 23,65 | 23,65 | 23,30 | 23,30 | -2,08% | 30.994,00 |
| 30.05.2024 | 23,80 | 23,90 | 23,68 | 23,80 | 0,70% | 24.989,00 |
| 29.05.2024 | 23,65 | 23,75 | 23,60 | 23,63 | 0,40% | 25.660,00 |
| 28.05.2024 | 23,78 | 23,80 | 23,50 | 23,54 | -0,57% | 21.650,00 |
| 24.05.2024 | 23,69 | 23,69 | 23,60 | 23,67 | -0,13% | 6.457,00 |
| 23.05.2024 | 23,76 | 23,79 | 23,64 | 23,70 | -0,13% | 4.153,00 |
| 22.05.2024 | 23,71 | 23,75 | 23,57 | 23,73 | 0,38% | 11.403,00 |
| 21.05.2024 | 23,57 | 23,73 | 23,57 | 23,64 | -0,02% | 8.066,00 |
| 20.05.2024 | 23,55 | 23,78 | 23,55 | 23,65 | 0,40% | 3.701,00 |
| 17.05.2024 | 23,65 | 23,65 | 23,55 | 23,55 | -0,11% | 3.300,00 |
| 16.05.2024 | 23,46 | 23,69 | 23,46 | 23,58 | 0,58% | 10.809,00 |
| 15.05.2024 | 23,69 | 23,77 | 23,43 | 23,44 | -0,47% | 14.951,00 |