23,875$
0,15%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2024 | 23,80 | 23,80 | 23,55 | 23,55 | -0,84% | 13.562,00 |
| 13.05.2024 | 23,80 | 23,80 | 23,60 | 23,75 | 0,13% | 5.932,00 |
| 10.05.2024 | 23,51 | 23,72 | 23,50 | 23,72 | -0,22% | 10.131,00 |
| 09.05.2024 | 23,58 | 23,77 | 23,58 | 23,77 | 0,72% | 1.732,00 |
| 08.05.2024 | 23,73 | 23,73 | 23,52 | 23,60 | -0,41% | 4.100,00 |
| 07.05.2024 | 23,61 | 23,70 | 23,61 | 23,70 | 0,92% | 4.935,00 |
| 06.05.2024 | 23,58 | 23,74 | 23,48 | 23,48 | 0,35% | 3.050,00 |
| 03.05.2024 | 23,56 | 23,65 | 23,35 | 23,40 | -1,02% | 7.371,00 |
| 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 |