23,670$
-1,99%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 23,67 | 23,67 | 23,67 | 23,67 | -1,99% | 2.996,00 |
| 26.02.2026 | 24,30 | 24,30 | 23,96 | 24,15 | 0,37% | 42.384,00 |
| 25.02.2026 | 24,17 | 24,20 | 24,06 | 24,06 | -0,33% | 17.791,00 |
| 24.02.2026 | 24,13 | 24,22 | 24,11 | 24,14 | -0,04% | 10.753,00 |
| 23.02.2026 | 24,11 | 24,16 | 24,11 | 24,15 | 0,00% | 4.618,00 |
| 20.02.2026 | 24,15 | 24,21 | 24,10 | 24,15 | 0,08% | 6.509,00 |
| 19.02.2026 | 24,03 | 24,13 | 24,03 | 24,13 | 0,42% | 8.248,00 |
| 18.02.2026 | 24,03 | 24,08 | 23,94 | 24,03 | 0,21% | 62.086,00 |
| 17.02.2026 | 24,12 | 24,30 | 23,81 | 23,98 | -0,70% | 186.274,00 |
| 13.02.2026 | 24,30 | 24,34 | 24,11 | 24,15 | -0,66% | 37.871,00 |
| 12.02.2026 | 24,31 | 24,35 | 24,15 | 24,31 | -0,29% | 17.737,00 |
| 11.02.2026 | 24,40 | 24,40 | 24,30 | 24,38 | 0,12% | 5.296,00 |
| 10.02.2026 | 24,33 | 24,37 | 24,15 | 24,35 | 0,08% | 9.779,00 |
| 09.02.2026 | 24,30 | 24,35 | 24,30 | 24,33 | 0,04% | 10.483,00 |
| 06.02.2026 | 24,25 | 24,35 | 24,04 | 24,32 | 0,41% | 12.269,00 |
| 05.02.2026 | 24,03 | 24,22 | 23,93 | 24,22 | 0,29% | 4.877,00 |
| 04.02.2026 | 24,25 | 24,25 | 23,95 | 24,15 | 0,17% | 9.006,00 |
| 03.02.2026 | 24,12 | 24,25 | 23,96 | 24,11 | 0,21% | 13.216,00 |
| 02.02.2026 | 24,14 | 24,14 | 23,93 | 24,06 | 0,17% | 5.372,00 |
| 30.01.2026 | 24,01 | 24,14 | 23,73 | 24,02 | -0,41% | 20.394,00 |
| 29.01.2026 | 24,03 | 24,19 | 23,99 | 24,12 | 0,29% | 14.055,00 |
| 28.01.2026 | 24,07 | 24,13 | 24,01 | 24,05 | -0,08% | 6.883,00 |
| 27.01.2026 | 24,08 | 24,08 | 24,01 | 24,07 | -0,04% | 9.851,00 |
| 26.01.2026 | 24,20 | 24,24 | 24,01 | 24,08 | -0,41% | 25.184,00 |
| 23.01.2026 | 24,07 | 24,18 | 24,07 | 24,18 | 0,46% | 6.942,00 |
| 22.01.2026 | 24,02 | 24,08 | 23,91 | 24,07 | 0,59% | 6.895,00 |
| 21.01.2026 | 23,86 | 23,94 | 23,80 | 23,93 | 0,50% | 11.346,00 |
| 20.01.2026 | 23,90 | 23,92 | 23,80 | 23,81 | -0,61% | 19.609,00 |
| 16.01.2026 | 23,86 | 23,97 | 23,86 | 23,96 | 0,10% | 17.789,00 |
| 15.01.2026 | 24,02 | 24,04 | 23,93 | 23,93 | 0,00% | 6.305,00 |
| 14.01.2026 | 23,82 | 24,00 | 23,80 | 23,93 | 0,55% | 35.705,00 |
| 13.01.2026 | 23,80 | 23,83 | 23,75 | 23,80 | 0,04% | 69.356,00 |
| 12.01.2026 | 23,75 | 23,80 | 23,75 | 23,79 | 0,08% | 4.982,00 |
| 09.01.2026 | 23,79 | 23,80 | 23,76 | 23,77 | -0,04% | 34.697,00 |
| 08.01.2026 | 23,75 | 23,79 | 23,75 | 23,78 | -0,04% | 6.660,00 |
| 07.01.2026 | 23,75 | 23,79 | 23,71 | 23,79 | 0,04% | 6.682,00 |
| 06.01.2026 | 23,76 | 23,78 | 23,70 | 23,78 | 0,08% | 11.510,00 |
| 05.01.2026 | 23,80 | 23,80 | 23,74 | 23,76 | -0,06% | 23.095,00 |
| 02.01.2026 | 23,75 | 23,83 | 23,71 | 23,78 | 0,57% | 3.540,00 |
| 31.12.2025 | 23,60 | 23,80 | 23,51 | 23,64 | -0,55% | 20.794,00 |
| 30.12.2025 | 23,86 | 23,87 | 23,69 | 23,77 | -0,67% | 51.769,00 |
| 29.12.2025 | 23,92 | 23,95 | 23,85 | 23,93 | 0,29% | 8.118,00 |
| 26.12.2025 | 23,92 | 23,96 | 23,85 | 23,86 | -0,33% | 5.084,00 |
| 24.12.2025 | 23,94 | 24,10 | 23,91 | 23,94 | -0,17% | 1.529,00 |
| 23.12.2025 | 23,95 | 24,09 | 23,89 | 23,98 | 0,25% | 4.978,00 |
| 22.12.2025 | 24,40 | 24,60 | 23,84 | 23,92 | -2,17% | 36.418,00 |
| 19.12.2025 | 24,35 | 24,50 | 24,35 | 24,45 | 0,20% | 4.196,00 |
| 18.12.2025 | 24,25 | 24,40 | 24,04 | 24,40 | 0,37% | 6.404,00 |
| 17.12.2025 | 24,17 | 24,40 | 24,13 | 24,31 | 0,58% | 11.584,00 |
| 16.12.2025 | 24,25 | 24,37 | 24,03 | 24,17 | -0,04% | 14.471,00 |
| 15.12.2025 | 24,25 | 24,25 | 24,04 | 24,18 | 0,33% | 8.679,00 |
| 12.12.2025 | 24,10 | 24,18 | 24,01 | 24,10 | 0,08% | 7.896,00 |
| 11.12.2025 | 23,94 | 24,08 | 23,84 | 24,08 | 0,50% | 4.473,00 |
| 10.12.2025 | 23,90 | 24,02 | 23,90 | 23,96 | 0,40% | 8.606,00 |
| 09.12.2025 | 23,79 | 23,89 | 23,79 | 23,86 | 0,31% | 3.684,00 |
| 08.12.2025 | 23,85 | 23,85 | 23,69 | 23,79 | -0,12% | 2.483,00 |
| 05.12.2025 | 23,80 | 23,84 | 23,76 | 23,82 | 0,14% | 6.549,00 |
| 04.12.2025 | 23,84 | 23,85 | 23,55 | 23,79 | -0,19% | 6.872,00 |
| 03.12.2025 | 23,71 | 23,85 | 23,70 | 23,83 | 0,42% | 7.355,00 |
| 02.12.2025 | 23,67 | 23,73 | 23,58 | 23,73 | 0,42% | 4.598,00 |
| 01.12.2025 | 23,70 | 23,78 | 23,53 | 23,63 | -2,03% | 8.228,00 |
| 28.11.2025 | 24,25 | 24,35 | 24,01 | 24,12 | -0,99% | 32.633,00 |
| 26.11.2025 | 24,04 | 24,41 | 24,04 | 24,36 | 0,45% | 5.496,00 |
| 25.11.2025 | 24,28 | 24,29 | 24,22 | 24,25 | 0,17% | 7.277,00 |
| 24.11.2025 | 24,13 | 24,21 | 24,13 | 24,21 | -0,08% | 3.531,00 |
| 21.11.2025 | 24,16 | 24,26 | 24,01 | 24,23 | 0,26% | 12.833,00 |
| 20.11.2025 | 24,24 | 24,28 | 24,11 | 24,17 | -0,31% | 5.165,00 |
| 19.11.2025 | 24,27 | 24,27 | 24,21 | 24,24 | 0,04% | 2.060,00 |
| 18.11.2025 | 24,28 | 24,29 | 24,22 | 24,23 | -0,25% | 7.229,00 |
| 17.11.2025 | 24,28 | 24,29 | 24,22 | 24,29 | 0,37% | 8.854,00 |
| 14.11.2025 | 24,19 | 24,24 | 24,19 | 24,20 | -0,08% | 2.198,00 |
| 13.11.2025 | 24,23 | 24,30 | 24,18 | 24,22 | -0,12% | 7.745,00 |
| 12.11.2025 | 24,29 | 24,30 | 24,22 | 24,25 | -0,12% | 3.677,00 |
| 11.11.2025 | 24,34 | 24,34 | 24,21 | 24,28 | -0,08% | 5.007,00 |
| 10.11.2025 | 24,40 | 24,40 | 24,23 | 24,30 | -0,38% | 24.043,00 |
| 07.11.2025 | 24,47 | 24,47 | 24,29 | 24,39 | -0,11% | 7.324,00 |
| 06.11.2025 | 24,27 | 24,47 | 24,27 | 24,42 | -0,08% | 2.534,00 |
| 05.11.2025 | 24,20 | 24,44 | 24,20 | 24,44 | 0,99% | 1.707,00 |
| 04.11.2025 | 24,08 | 24,27 | 24,08 | 24,20 | 0,12% | 3.829,00 |
| 03.11.2025 | 24,20 | 24,31 | 24,17 | 24,17 | 0,00% | 7.074,00 |
| 31.10.2025 | 24,41 | 24,44 | 24,13 | 24,17 | -0,94% | 21.482,00 |
| 30.10.2025 | 24,40 | 24,44 | 24,33 | 24,40 | -0,49% | 3.928,00 |
| 29.10.2025 | 23,87 | 24,52 | 23,87 | 24,52 | 0,41% | 7.671,00 |
| 28.10.2025 | 24,15 | 24,42 | 24,07 | 24,42 | 1,28% | 9.178,00 |
| 27.10.2025 | 24,12 | 24,15 | 24,09 | 24,11 | 0,21% | 2.336,00 |
| 24.10.2025 | 23,93 | 24,10 | 23,93 | 24,06 | 0,38% | 4.771,00 |
| 23.10.2025 | 24,07 | 24,07 | 23,87 | 23,97 | -0,13% | 4.307,00 |
| 22.10.2025 | 24,15 | 24,15 | 23,90 | 24,00 | -0,37% | 8.805,00 |
| 21.10.2025 | 24,02 | 24,19 | 24,00 | 24,09 | 0,50% | 8.882,00 |
| 20.10.2025 | 24,02 | 24,02 | 23,90 | 23,97 | 0,38% | 8.303,00 |
| 17.10.2025 | 23,82 | 23,91 | 23,82 | 23,88 | 0,25% | 4.154,00 |
| 16.10.2025 | 23,90 | 23,97 | 23,82 | 23,82 | -0,29% | 3.183,00 |
| 15.10.2025 | 23,96 | 24,19 | 23,89 | 23,89 | -0,29% | 1.674,00 |
| 14.10.2025 | 24,00 | 24,11 | 23,91 | 23,96 | -0,21% | 6.852,00 |
| 13.10.2025 | 24,44 | 24,46 | 24,01 | 24,01 | -1,01% | 2.724,00 |
| 10.10.2025 | 24,23 | 24,25 | 24,11 | 24,25 | -0,60% | 6.677,00 |
| 09.10.2025 | 24,40 | 24,42 | 24,40 | 24,40 | 0,08% | 2.671,00 |
| 08.10.2025 | 24,46 | 24,49 | 24,37 | 24,38 | -0,33% | 5.479,00 |
| 07.10.2025 | 24,54 | 24,54 | 24,44 | 24,46 | -0,37% | 3.557,00 |
| 06.10.2025 | 24,50 | 24,55 | 24,48 | 24,55 | -0,12% | 7.221,00 |