Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,58 | 23,79 | 23,58 | 23,74 | 0,17% | 3.279,00 |
| 01.07.2025 | 23,48 | 23,72 | 23,48 | 23,70 | 0,94% | 6.339,00 |
| 30.06.2025 | 23,50 | 23,54 | 23,36 | 23,48 | -0,13% | 72.621,00 |
| 27.06.2025 | 23,65 | 23,69 | 23,46 | 23,51 | -0,21% | 9.430,00 |
| 26.06.2025 | 23,74 | 23,74 | 23,50 | 23,56 | 0,38% | 20.541,00 |
| 25.06.2025 | 23,57 | 23,60 | 23,11 | 23,47 | -0,89% | 40.342,00 |
| 24.06.2025 | 24,01 | 24,01 | 23,62 | 23,68 | -0,71% | 17.160,00 |
| 23.06.2025 | 23,17 | 23,97 | 23,17 | 23,85 | 0,00% | 15.768,00 |
| 20.06.2025 | 23,96 | 23,96 | 23,84 | 23,85 | -0,11% | 4.969,00 |
| 18.06.2025 | 23,84 | 23,92 | 23,84 | 23,88 | 0,32% | 8.263,00 |
| 17.06.2025 | 23,82 | 23,86 | 23,77 | 23,80 | 0,04% | 11.159,00 |
| 16.06.2025 | 23,46 | 24,05 | 23,46 | 23,79 | -0,04% | 8.331,00 |
| 13.06.2025 | 23,83 | 23,98 | 23,51 | 23,80 | -0,83% | 2.022,00 |
| 12.06.2025 | 22,39 | 24,01 | 22,39 | 24,00 | -0,25% | 1.797,00 |
| 11.06.2025 | 24,15 | 24,15 | 23,98 | 24,06 | 0,38% | 2.588,00 |
| 10.06.2025 | 23,93 | 24,07 | 23,93 | 23,97 | 0,17% | 4.927,00 |
| 09.06.2025 | 23,82 | 23,95 | 23,81 | 23,93 | 0,21% | 3.612,00 |
| 06.06.2025 | 23,66 | 23,99 | 23,45 | 23,88 | 0,13% | 3.105,00 |
| 05.06.2025 | 24,05 | 24,10 | 23,80 | 23,85 | -0,04% | 10.434,00 |
| 04.06.2025 | 24,20 | 24,20 | 23,85 | 23,86 | -1,20% | 17.463,00 |
| 03.06.2025 | 24,24 | 24,31 | 23,95 | 24,15 | -0,90% | 19.865,00 |
| 02.06.2025 | 24,66 | 24,68 | 24,32 | 24,37 | -1,77% | 10.565,00 |
| 30.05.2025 | 24,65 | 24,92 | 24,56 | 24,81 | -1,08% | 73.773,00 |
| 29.05.2025 | 25,00 | 25,10 | 24,82 | 25,08 | 0,32% | 11.856,00 |
| 28.05.2025 | 24,77 | 25,00 | 24,76 | 25,00 | 0,04% | 5.454,00 |
| 27.05.2025 | 24,60 | 24,99 | 24,60 | 24,99 | 1,09% | 7.050,00 |
| 23.05.2025 | 24,81 | 24,81 | 24,61 | 24,72 | -0,19% | 5.238,00 |
| 22.05.2025 | 24,66 | 24,85 | 24,47 | 24,77 | 0,11% | 7.374,00 |
| 21.05.2025 | 24,71 | 24,85 | 24,65 | 24,74 | 0,06% | 2.256,00 |
| 20.05.2025 | 24,84 | 24,84 | 24,60 | 24,72 | 0,02% | 2.459,00 |
| 19.05.2025 | 24,62 | 24,79 | 24,55 | 24,72 | -0,12% | 10.050,00 |
| 16.05.2025 | 24,73 | 24,77 | 24,72 | 24,75 | -0,20% | 2.799,00 |
| 15.05.2025 | 24,69 | 24,80 | 24,45 | 24,80 | 1,08% | 7.480,00 |
| 14.05.2025 | 24,45 | 24,58 | 24,29 | 24,54 | 1,30% | 16.439,00 |
| 13.05.2025 | 24,17 | 24,42 | 24,15 | 24,22 | 0,25% | 10.792,00 |
| 12.05.2025 | 24,35 | 24,35 | 24,15 | 24,16 | -0,12% | 7.134,00 |
| 09.05.2025 | 24,28 | 24,29 | 24,14 | 24,19 | -0,17% | 3.402,00 |
| 08.05.2025 | 24,33 | 24,48 | 24,20 | 24,23 | 0,66% | 5.673,00 |
| 07.05.2025 | 22,81 | 24,21 | 22,81 | 24,07 | -0,62% | 2.558,00 |
| 06.05.2025 | 24,32 | 24,32 | 24,22 | 24,22 | -0,49% | 754,00 |
| 05.05.2025 | 24,22 | 24,44 | 24,20 | 24,34 | 0,29% | 4.466,00 |
| 02.05.2025 | 24,21 | 24,42 | 24,18 | 24,27 | 0,93% | 5.125,00 |
| 01.05.2025 | 23,97 | 24,26 | 23,80 | 24,05 | 0,70% | 27.645,00 |
| 30.04.2025 | 24,29 | 24,48 | 23,72 | 23,88 | -1,19% | 59.105,00 |
| 29.04.2025 | 24,30 | 24,55 | 24,17 | 24,17 | -0,54% | 2.530,00 |
| 28.04.2025 | 23,99 | 24,41 | 23,83 | 24,30 | 2,49% | 7.626,00 |
| 25.04.2025 | 23,59 | 23,80 | 23,59 | 23,71 | -0,25% | 3.076,00 |
| 24.04.2025 | 23,50 | 23,77 | 23,40 | 23,77 | 0,68% | 2.185,00 |
| 23.04.2025 | 23,58 | 23,69 | 23,58 | 23,61 | 0,73% | 2.867,00 |
| 22.04.2025 | 23,26 | 23,44 | 23,22 | 23,44 | 1,60% | 3.645,00 |
| 21.04.2025 | 23,29 | 23,31 | 23,07 | 23,07 | -0,99% | 5.770,00 |
| 17.04.2025 | 23,39 | 23,45 | 23,23 | 23,30 | 0,30% | 5.932,00 |
| 16.04.2025 | 23,25 | 23,35 | 23,15 | 23,23 | -0,09% | 4.302,00 |
| 15.04.2025 | 23,26 | 23,39 | 23,25 | 23,25 | -0,01% | 6.886,00 |
| 14.04.2025 | 22,75 | 23,25 | 22,71 | 23,25 | 2,30% | 14.575,00 |
| 11.04.2025 | 23,05 | 23,05 | 22,68 | 22,73 | -1,69% | 10.495,00 |
| 10.04.2025 | 23,27 | 23,27 | 22,88 | 23,12 | -0,65% | 7.187,00 |
| 09.04.2025 | 23,13 | 23,65 | 22,75 | 23,27 | -0,36% | 11.513,00 |
| 08.04.2025 | 23,56 | 23,56 | 23,25 | 23,36 | 0,07% | 5.118,00 |
| 07.04.2025 | 23,50 | 23,81 | 23,31 | 23,34 | -3,03% | 13.785,00 |
| 04.04.2025 | 24,12 | 24,12 | 23,54 | 24,07 | -0,58% | 14.774,00 |
| 03.04.2025 | 24,40 | 24,55 | 24,20 | 24,21 | -1,30% | 6.795,00 |
| 02.04.2025 | 24,65 | 24,74 | 24,53 | 24,53 | -0,49% | 3.498,00 |
| 01.04.2025 | 24,56 | 24,68 | 24,56 | 24,65 | 0,00% | 1.441,00 |
| 31.03.2025 | 24,80 | 24,80 | 24,53 | 24,65 | -0,40% | 4.883,00 |
| 28.03.2025 | 24,51 | 24,79 | 24,50 | 24,75 | 0,69% | 4.566,00 |
| 27.03.2025 | 24,48 | 24,70 | 24,48 | 24,58 | 0,00% | 6.070,00 |
| 26.03.2025 | 24,74 | 24,74 | 24,58 | 24,58 | -0,32% | 2.561,00 |
| 25.03.2025 | 24,72 | 24,73 | 24,55 | 24,66 | 0,45% | 10.587,00 |
| 24.03.2025 | 24,64 | 24,72 | 24,55 | 24,55 | -0,77% | 3.097,00 |
| 21.03.2025 | 24,50 | 24,74 | 24,02 | 24,74 | 1,23% | 2.260,00 |
| 20.03.2025 | 24,43 | 24,65 | 24,43 | 24,44 | -1,37% | 9.300,00 |
| 19.03.2025 | 24,40 | 24,78 | 24,40 | 24,78 | 0,94% | 1.920,00 |
| 18.03.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | 354,00 |
| 17.03.2025 | 24,69 | 24,75 | 24,55 | 24,65 | 0,49% | 6.642,00 |
| 14.03.2025 | 24,56 | 24,69 | 24,44 | 24,53 | 0,45% | 6.097,00 |
| 13.03.2025 | 24,40 | 24,66 | 24,40 | 24,42 | -0,04% | 2.331,00 |
| 12.03.2025 | 24,51 | 24,63 | 24,26 | 24,43 | 0,49% | 4.842,00 |
| 11.03.2025 | 24,72 | 24,72 | 24,29 | 24,31 | -0,78% | 9.675,00 |
| 10.03.2025 | 24,54 | 24,55 | 24,50 | 24,50 | -0,24% | 5.453,00 |
| 07.03.2025 | 24,50 | 24,62 | 24,46 | 24,56 | -0,08% | 11.399,00 |
| 06.03.2025 | 24,58 | 24,65 | 24,56 | 24,58 | -0,41% | 2.885,00 |
| 05.03.2025 | 24,70 | 24,75 | 24,63 | 24,68 | -0,20% | 7.456,00 |
| 04.03.2025 | 24,80 | 24,80 | 24,70 | 24,73 | -0,40% | 13.519,00 |
| 03.03.2025 | 24,91 | 24,98 | 24,77 | 24,83 | -0,40% | 17.964,00 |
| 28.02.2025 | 24,50 | 25,16 | 24,41 | 24,93 | 0,32% | 87.832,00 |
| 27.02.2025 | 24,67 | 24,85 | 24,66 | 24,85 | 0,18% | 4.021,00 |
| 26.02.2025 | 24,85 | 24,85 | 24,75 | 24,81 | 0,22% | 5.722,00 |
| 25.02.2025 | 24,58 | 24,76 | 24,58 | 24,75 | 0,63% | 5.795,00 |
| 24.02.2025 | 24,49 | 24,60 | 24,42 | 24,60 | 1,01% | 3.477,00 |
| 21.02.2025 | 24,68 | 24,68 | 24,33 | 24,35 | -0,61% | 7.409,00 |
| 20.02.2025 | 24,40 | 24,70 | 24,40 | 24,50 | -0,57% | 8.846,00 |
| 19.02.2025 | 24,50 | 24,64 | 24,37 | 24,64 | 0,90% | 2.846,00 |
| 18.02.2025 | 24,49 | 24,65 | 24,40 | 24,42 | -1,08% | 11.693,00 |
| 14.02.2025 | 24,61 | 24,70 | 24,56 | 24,69 | 0,15% | 15.067,00 |
| 13.02.2025 | 24,22 | 24,65 | 24,22 | 24,65 | 0,69% | 4.210,00 |
| 12.02.2025 | 24,30 | 24,49 | 24,16 | 24,48 | 0,66% | 10.706,00 |
| 11.02.2025 | 24,31 | 24,37 | 24,19 | 24,32 | 0,54% | 2.640,00 |
| 10.02.2025 | 24,30 | 24,35 | 24,17 | 24,19 | 0,17% | 7.363,00 |
| 07.02.2025 | 24,18 | 24,20 | 24,04 | 24,15 | -0,14% | 6.123,00 |