24,330$
-0,04%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,34 | 24,37 | 24,33 | 24,37 | 0,12% | 11.463,00 |
| 05.09.2024 | 24,28 | 24,35 | 24,27 | 24,34 | 0,37% | 9.144,00 |
| 04.09.2024 | 24,24 | 24,28 | 24,20 | 24,25 | 0,04% | 7.964,00 |
| 03.09.2024 | 24,37 | 24,37 | 24,01 | 24,24 | -0,74% | 20.767,00 |
| 30.08.2024 | 24,42 | 24,68 | 24,09 | 24,42 | -1,29% | 91.901,00 |
| 29.08.2024 | 24,80 | 24,80 | 24,66 | 24,74 | -0,08% | 14.040,00 |
| 28.08.2024 | 24,72 | 24,81 | 24,72 | 24,76 | 0,28% | 13.572,00 |
| 27.08.2024 | 24,63 | 24,72 | 24,55 | 24,69 | 0,78% | 16.735,00 |
| 26.08.2024 | 24,50 | 24,60 | 24,47 | 24,50 | 0,08% | 27.246,00 |
| 23.08.2024 | 24,47 | 24,50 | 24,44 | 24,48 | -0,04% | 15.961,00 |
| 22.08.2024 | 24,40 | 24,50 | 24,40 | 24,49 | 0,00% | 19.254,00 |
| 21.08.2024 | 24,40 | 24,50 | 24,33 | 24,49 | 0,37% | 12.754,00 |
| 20.08.2024 | 24,26 | 24,40 | 23,98 | 24,40 | 0,62% | 23.069,00 |
| 19.08.2024 | 24,05 | 24,26 | 23,91 | 24,25 | 0,83% | 24.609,00 |
| 16.08.2024 | 23,89 | 24,05 | 23,87 | 24,05 | 0,67% | 20.722,00 |
| 15.08.2024 | 23,78 | 23,89 | 23,78 | 23,89 | 0,17% | 12.391,00 |
| 14.08.2024 | 23,61 | 23,85 | 23,57 | 23,85 | 0,93% | 19.393,00 |
| 13.08.2024 | 23,35 | 23,64 | 23,35 | 23,63 | 1,16% | 29.138,00 |
| 12.08.2024 | 23,34 | 23,53 | 23,34 | 23,36 | -0,21% | 13.969,00 |
| 09.08.2024 | 23,50 | 23,57 | 23,29 | 23,41 | 0,15% | 30.843,00 |
| 08.08.2024 | 23,26 | 23,64 | 23,21 | 23,38 | 0,47% | 39.628,00 |
| 07.08.2024 | 23,26 | 23,33 | 23,15 | 23,27 | 0,02% | 66.072,00 |
| 06.08.2024 | 23,32 | 23,44 | 23,26 | 23,26 | -0,26% | 63.055,00 |
| 05.08.2024 | 23,68 | 23,68 | 23,25 | 23,32 | -1,81% | 37.177,00 |
| 02.08.2024 | 23,80 | 23,90 | 23,75 | 23,75 | -0,27% | 16.324,00 |
| 01.08.2024 | 23,83 | 23,87 | 23,80 | 23,82 | 0,02% | 22.780,00 |
| 31.07.2024 | 23,74 | 23,90 | 23,74 | 23,81 | 0,19% | 16.417,00 |
| 30.07.2024 | 23,85 | 23,95 | 23,67 | 23,77 | -0,56% | 31.518,00 |
| 29.07.2024 | 24,03 | 24,03 | 23,80 | 23,90 | -0,29% | 12.200,00 |
| 26.07.2024 | 23,94 | 24,05 | 23,92 | 23,97 | 0,21% | 11.774,00 |
| 25.07.2024 | 24,00 | 24,00 | 23,88 | 23,92 | -0,08% | 11.214,00 |
| 24.07.2024 | 24,05 | 24,05 | 23,85 | 23,94 | -0,46% | 19.427,00 |
| 23.07.2024 | 23,99 | 24,09 | 23,99 | 24,05 | 0,21% | 9.033,00 |
| 22.07.2024 | 24,00 | 24,13 | 23,99 | 24,00 | 0,00% | 9.713,00 |
| 19.07.2024 | 24,12 | 24,12 | 23,96 | 24,00 | -0,08% | 6.415,00 |
| 18.07.2024 | 24,00 | 24,02 | 23,96 | 24,02 | 0,08% | 10.151,00 |
| 17.07.2024 | 24,02 | 24,02 | 23,95 | 24,00 | -0,09% | 8.532,00 |
| 16.07.2024 | 24,10 | 24,16 | 24,00 | 24,02 | 0,19% | 9.363,00 |
| 15.07.2024 | 24,20 | 24,20 | 23,94 | 23,98 | -0,72% | 5.222,00 |
| 12.07.2024 | 24,15 | 24,21 | 24,04 | 24,15 | 0,12% | 17.802,00 |
| 11.07.2024 | 23,95 | 24,21 | 23,93 | 24,12 | 0,71% | 19.263,00 |
| 10.07.2024 | 24,05 | 24,05 | 23,93 | 23,95 | -0,25% | 14.565,00 |
| 09.07.2024 | 24,20 | 24,20 | 24,00 | 24,01 | -0,83% | 11.778,00 |
| 08.07.2024 | 24,38 | 24,44 | 24,21 | 24,21 | -0,70% | 17.308,00 |
| 05.07.2024 | 24,35 | 24,40 | 24,24 | 24,38 | 0,23% | 8.835,00 |
| 03.07.2024 | 24,30 | 24,35 | 24,30 | 24,33 | -0,10% | 10.753,00 |
| 02.07.2024 | 24,32 | 24,39 | 24,28 | 24,35 | 0,37% | 5.730,00 |
| 01.07.2024 | 24,35 | 24,40 | 24,25 | 24,26 | -0,49% | 7.707,00 |
| 28.06.2024 | 24,41 | 24,43 | 24,26 | 24,38 | -0,02% | 102.217,00 |
| 27.06.2024 | 24,35 | 24,44 | 24,22 | 24,38 | 0,18% | 18.376,00 |
| 26.06.2024 | 24,34 | 24,43 | 24,20 | 24,34 | 0,37% | 22.030,00 |
| 25.06.2024 | 24,26 | 24,31 | 24,20 | 24,25 | -0,41% | 23.167,00 |
| 24.06.2024 | 24,24 | 24,39 | 24,22 | 24,35 | 0,60% | 31.464,00 |
| 21.06.2024 | 23,94 | 24,34 | 23,94 | 24,21 | 1,57% | 76.806,00 |
| 20.06.2024 | 23,75 | 23,89 | 23,74 | 23,83 | 0,34% | 43.794,00 |
| 18.06.2024 | 22,98 | 23,75 | 22,80 | 23,75 | 3,94% | 146.959,00 |
| 17.06.2024 | 22,90 | 23,24 | 22,76 | 22,85 | 0,53% | 33.345,00 |
| 14.06.2024 | 23,23 | 23,23 | 22,71 | 22,73 | -0,31% | 15.470,00 |
| 13.06.2024 | 22,91 | 23,23 | 22,76 | 22,80 | -0,35% | 48.776,00 |
| 12.06.2024 | 23,02 | 23,26 | 22,88 | 22,88 | -0,31% | 64.377,00 |
| 11.06.2024 | 23,08 | 23,08 | 22,93 | 22,95 | -0,33% | 15.401,00 |
| 10.06.2024 | 23,20 | 23,22 | 23,00 | 23,03 | -0,54% | 43.835,00 |
| 07.06.2024 | 23,10 | 23,21 | 23,10 | 23,15 | 0,16% | 6.000,00 |
| 06.06.2024 | 23,30 | 23,37 | 23,11 | 23,11 | -0,71% | 36.258,00 |
| 05.06.2024 | 23,07 | 23,29 | 23,07 | 23,28 | 1,04% | 13.697,00 |
| 04.06.2024 | 22,93 | 23,19 | 22,93 | 23,04 | 0,61% | 13.799,00 |
| 03.06.2024 | 23,12 | 23,12 | 22,86 | 22,90 | -0,52% | 17.379,00 |
| 31.05.2024 | 23,26 | 23,31 | 23,02 | 23,02 | -2,13% | 22.226,00 |
| 30.05.2024 | 23,71 | 23,71 | 23,51 | 23,52 | 0,47% | 8.885,00 |
| 29.05.2024 | 23,47 | 23,50 | 23,28 | 23,41 | -0,38% | 10.609,00 |
| 28.05.2024 | 23,67 | 23,90 | 23,35 | 23,50 | -0,95% | 31.431,00 |
| 24.05.2024 | 23,70 | 23,86 | 23,70 | 23,73 | 0,20% | 6.613,00 |
| 23.05.2024 | 23,65 | 23,88 | 23,41 | 23,68 | 1,01% | 7.883,00 |
| 22.05.2024 | 23,43 | 23,70 | 23,41 | 23,44 | -0,26% | 14.098,00 |
| 21.05.2024 | 23,46 | 23,52 | 23,34 | 23,50 | 0,07% | 16.441,00 |
| 20.05.2024 | 23,44 | 23,51 | 23,40 | 23,48 | 0,10% | 16.079,00 |
| 17.05.2024 | 23,39 | 23,49 | 23,39 | 23,46 | 0,13% | 15.056,00 |
| 16.05.2024 | 23,44 | 23,51 | 23,28 | 23,43 | 0,13% | 10.916,00 |
| 15.05.2024 | 23,35 | 23,47 | 23,27 | 23,40 | 0,21% | 11.748,00 |
| 14.05.2024 | 23,48 | 23,48 | 23,30 | 23,35 | -0,51% | 13.121,00 |
| 13.05.2024 | 23,41 | 23,49 | 23,31 | 23,47 | 0,26% | 4.790,00 |
| 10.05.2024 | 23,36 | 23,45 | 23,19 | 23,41 | 0,21% | 12.380,00 |
| 09.05.2024 | 23,26 | 23,45 | 23,21 | 23,36 | 0,10% | 9.308,00 |
| 08.05.2024 | 23,42 | 23,50 | 23,12 | 23,34 | -0,61% | 8.927,00 |
| 07.05.2024 | 23,45 | 23,48 | 23,40 | 23,48 | 0,34% | 11.421,00 |
| 06.05.2024 | 23,17 | 23,41 | 23,17 | 23,40 | 1,21% | 8.043,00 |
| 03.05.2024 | 22,99 | 23,21 | 22,98 | 23,12 | 1,03% | 8.944,00 |
| 02.05.2024 | 22,86 | 23,17 | 22,86 | 22,88 | 0,12% | 7.249,00 |
| 01.05.2024 | 22,71 | 22,87 | 22,58 | 22,86 | 1,14% | 13.478,00 |
| 30.04.2024 | 23,29 | 23,29 | 22,27 | 22,60 | -2,63% | 57.553,00 |
| 29.04.2024 | 22,96 | 23,31 | 22,96 | 23,21 | 1,13% | 8.509,00 |
| 26.04.2024 | 23,12 | 23,12 | 22,72 | 22,95 | -0,43% | 9.881,00 |
| 25.04.2024 | 23,01 | 23,11 | 22,88 | 23,05 | -0,22% | 8.180,00 |
| 24.04.2024 | 23,26 | 23,31 | 23,02 | 23,10 | -0,60% | 14.326,00 |
| 23.04.2024 | 23,09 | 23,24 | 23,00 | 23,24 | 1,09% | 7.385,00 |
| 22.04.2024 | 23,06 | 23,11 | 22,87 | 22,99 | 1,41% | 8.652,00 |
| 19.04.2024 | 22,64 | 22,85 | 22,52 | 22,67 | 0,31% | 15.628,00 |
| 18.04.2024 | 22,73 | 22,73 | 22,50 | 22,60 | 0,00% | 8.855,00 |
| 17.04.2024 | 22,60 | 22,82 | 22,55 | 22,60 | 0,37% | 23.914,00 |
| 16.04.2024 | 22,85 | 22,90 | 22,26 | 22,52 | -0,98% | 44.209,00 |