24,420$
0,25%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 24,28 | 24,46 | 24,28 | 24,43 | 0,29% | 2.565,00 |
| 18.02.2026 | 24,36 | 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 | 24,45 | 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 | 24,32 | 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 | 24,25 | 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 | 24,20 | 24,27 | 24,13 | 24,26 | 0,00% | 2.946,00 |
| 26.01.2026 | 24,23 | 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% | 3.951,00 |
| 21.01.2026 | 24,07 | 24,14 | 24,02 | 24,08 | 0,15% | 3.210,00 |
| 20.01.2026 | 24,16 | 24,20 | 23,91 | 24,04 | -0,23% | 1.553,00 |
| 16.01.2026 | 24,12 | 24,30 | 24,10 | 24,10 | -0,41% | 8.642,00 |
| 15.01.2026 | 24,17 | 24,40 | 24,11 | 24,20 | 0,12% | 5.352,00 |
| 14.01.2026 | 24,20 | 24,20 | 24,15 | 24,17 | -0,12% | 3.194,00 |
| 13.01.2026 | 24,20 | 24,20 | 24,07 | 24,20 | 0,21% | 3.739,00 |
| 12.01.2026 | 24,05 | 24,15 | 24,05 | 24,15 | -0,12% | 2.395,00 |
| 09.01.2026 | 24,01 | 24,23 | 24,01 | 24,18 | 0,42% | 6.781,00 |
| 08.01.2026 | 23,92 | 24,08 | 23,92 | 24,08 | -0,04% | 1.928,00 |
| 07.01.2026 | 24,00 | 24,09 | 23,98 | 24,09 | 0,37% | 1.017,00 |
| 06.01.2026 | 24,05 | 24,10 | 23,98 | 24,00 | -0,41% | 3.246,00 |
| 05.01.2026 | 23,90 | 24,10 | 23,90 | 24,10 | 0,46% | 1.855,00 |
| 02.01.2026 | 23,99 | 23,99 | 23,96 | 23,99 | 0,00% | 738,00 |
| 31.12.2025 | 23,86 | 24,05 | 23,86 | 23,99 | 0,04% | 4.220,00 |
| 30.12.2025 | 23,90 | 24,00 | 23,87 | 23,98 | 0,33% | 9.570,00 |
| 29.12.2025 | 23,85 | 23,95 | 23,85 | 23,90 | 0,17% | 1.208,00 |
| 26.12.2025 | 24,02 | 24,08 | 23,85 | 23,86 | -0,89% | 5.754,00 |
| 24.12.2025 | 24,05 | 24,13 | 24,05 | 24,08 | -0,10% | 2.223,00 |
| 23.12.2025 | 24,14 | 24,16 | 24,10 | 24,10 | -0,21% | 3.402,00 |
| 22.12.2025 | 24,19 | 24,25 | 24,15 | 24,15 | 0,00% | 11.045,00 |
| 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 |