23,500$
-0,13%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 23,60 | 23,63 | 23,45 | 23,54 | 0,04% | 7.482,00 |
| 02.07.2025 | 23,42 | 23,58 | 23,35 | 23,53 | 0,77% | 10.070,00 |
| 01.07.2025 | 23,17 | 23,36 | 23,16 | 23,35 | 1,13% | 26.191,00 |
| 30.06.2025 | 23,55 | 23,55 | 23,09 | 23,09 | -1,70% | 169.001,00 |
| 27.06.2025 | 23,64 | 23,75 | 23,41 | 23,49 | -0,04% | 7.181,00 |
| 26.06.2025 | 24,12 | 24,12 | 23,39 | 23,50 | 0,26% | 49.875,00 |
| 25.06.2025 | 23,72 | 23,88 | 23,10 | 23,44 | -1,47% | 16.916,00 |
| 24.06.2025 | 23,72 | 24,08 | 23,72 | 23,79 | 0,11% | 7.154,00 |
| 23.06.2025 | 23,73 | 23,90 | 23,73 | 23,77 | -0,15% | 6.888,00 |
| 20.06.2025 | 23,71 | 23,85 | 23,71 | 23,80 | -0,04% | 1.070,00 |
| 18.06.2025 | 23,79 | 23,86 | 23,69 | 23,81 | 0,17% | 8.420,00 |
| 17.06.2025 | 23,81 | 24,00 | 23,72 | 23,77 | -0,83% | 5.317,00 |
| 16.06.2025 | 23,94 | 24,00 | 23,72 | 23,97 | 0,68% | 11.370,00 |
| 13.06.2025 | 23,91 | 23,96 | 23,78 | 23,81 | -0,01% | 3.333,00 |
| 12.06.2025 | 23,87 | 23,98 | 22,96 | 23,81 | -0,26% | 6.050,00 |
| 11.06.2025 | 23,88 | 23,94 | 23,82 | 23,87 | 0,26% | 3.898,00 |
| 10.06.2025 | 23,89 | 24,01 | 23,81 | 23,81 | -0,04% | 6.412,00 |
| 09.06.2025 | 23,89 | 23,89 | 23,82 | 23,82 | 0,22% | 2.522,00 |
| 06.06.2025 | 23,98 | 23,98 | 23,68 | 23,77 | -0,20% | 2.491,00 |
| 05.06.2025 | 23,99 | 23,99 | 23,71 | 23,81 | -0,45% | 6.091,00 |
| 04.06.2025 | 24,01 | 24,01 | 23,79 | 23,92 | -0,20% | 19.840,00 |
| 03.06.2025 | 24,11 | 24,11 | 23,89 | 23,97 | -0,79% | 7.489,00 |
| 02.06.2025 | 24,49 | 24,54 | 24,10 | 24,16 | -1,87% | 25.255,00 |
| 30.05.2025 | 24,55 | 24,72 | 24,55 | 24,62 | -1,72% | 11.878,00 |
| 29.05.2025 | 25,02 | 25,05 | 24,90 | 25,05 | 0,36% | 2.905,00 |
| 28.05.2025 | 24,88 | 25,00 | 24,80 | 24,96 | 0,48% | 13.224,00 |
| 27.05.2025 | 24,73 | 24,84 | 24,63 | 24,84 | 0,04% | 4.971,00 |
| 23.05.2025 | 24,67 | 24,83 | 24,61 | 24,83 | 0,65% | 4.731,00 |
| 22.05.2025 | 24,61 | 24,71 | 24,45 | 24,67 | 0,00% | 8.196,00 |
| 21.05.2025 | 24,85 | 24,86 | 24,67 | 24,67 | -1,08% | 12.037,00 |
| 20.05.2025 | 24,97 | 24,97 | 24,93 | 24,94 | 0,30% | 4.597,00 |
| 19.05.2025 | 24,96 | 24,96 | 24,79 | 24,87 | 0,30% | 1.116,00 |
| 16.05.2025 | 24,86 | 24,93 | 24,79 | 24,79 | -0,72% | 7.164,00 |
| 15.05.2025 | 24,69 | 24,97 | 24,69 | 24,97 | 0,85% | 5.988,00 |
| 14.05.2025 | 24,67 | 24,87 | 24,41 | 24,76 | 0,46% | 11.359,00 |
| 13.05.2025 | 24,46 | 24,69 | 24,35 | 24,65 | 0,51% | 5.170,00 |
| 12.05.2025 | 24,69 | 24,69 | 24,45 | 24,52 | -0,53% | 12.791,00 |
| 09.05.2025 | 24,63 | 24,68 | 24,56 | 24,65 | 0,08% | 4.698,00 |
| 08.05.2025 | 24,46 | 24,69 | 24,40 | 24,63 | 0,53% | 9.446,00 |
| 07.05.2025 | 24,64 | 24,64 | 24,50 | 24,50 | -0,26% | 4.010,00 |
| 06.05.2025 | 24,46 | 24,64 | 24,44 | 24,57 | 0,14% | 6.422,00 |
| 05.05.2025 | 24,56 | 24,69 | 24,53 | 24,53 | -0,20% | 5.522,00 |
| 02.05.2025 | 24,50 | 24,69 | 24,50 | 24,58 | 0,24% | 5.783,00 |
| 01.05.2025 | 24,28 | 24,58 | 24,28 | 24,52 | 0,16% | 10.492,00 |
| 30.04.2025 | 24,54 | 24,64 | 24,36 | 24,48 | -0,12% | 18.579,00 |
| 29.04.2025 | 24,52 | 24,60 | 24,35 | 24,51 | 0,04% | 4.652,00 |
| 28.04.2025 | 24,08 | 24,56 | 24,08 | 24,50 | 2,13% | 16.145,00 |
| 25.04.2025 | 23,73 | 23,99 | 23,73 | 23,99 | 1,18% | 7.921,00 |
| 24.04.2025 | 23,52 | 23,74 | 23,42 | 23,71 | 0,25% | 8.802,00 |
| 23.04.2025 | 23,65 | 23,65 | 23,50 | 23,65 | 0,77% | 3.743,00 |
| 22.04.2025 | 23,39 | 23,55 | 23,27 | 23,47 | 1,47% | 6.442,00 |
| 21.04.2025 | 23,61 | 23,61 | 23,10 | 23,13 | -0,67% | 11.878,00 |
| 17.04.2025 | 23,26 | 23,58 | 23,22 | 23,29 | 0,11% | 9.187,00 |
| 16.04.2025 | 23,30 | 23,40 | 23,26 | 23,26 | 0,26% | 3.575,00 |
| 15.04.2025 | 23,17 | 23,36 | 23,17 | 23,20 | 0,73% | 9.580,00 |
| 14.04.2025 | 23,40 | 23,40 | 22,95 | 23,03 | 0,62% | 5.979,00 |
| 11.04.2025 | 22,93 | 23,00 | 22,79 | 22,89 | -0,94% | 13.608,00 |
| 10.04.2025 | 23,52 | 23,52 | 22,87 | 23,11 | -2,42% | 24.601,00 |
| 09.04.2025 | 23,32 | 23,79 | 22,76 | 23,68 | 2,02% | 42.601,00 |
| 08.04.2025 | 23,38 | 23,48 | 23,16 | 23,21 | 0,28% | 17.893,00 |
| 07.04.2025 | 23,29 | 23,75 | 23,09 | 23,14 | -2,38% | 36.044,00 |
| 04.04.2025 | 23,99 | 24,15 | 23,55 | 23,71 | -1,94% | 40.318,00 |
| 03.04.2025 | 23,89 | 24,33 | 23,89 | 24,18 | -0,47% | 10.263,00 |
| 02.04.2025 | 24,22 | 24,38 | 24,16 | 24,29 | 0,09% | 8.892,00 |
| 01.04.2025 | 24,46 | 24,46 | 24,10 | 24,27 | -0,33% | 9.415,00 |
| 31.03.2025 | 24,49 | 24,53 | 24,30 | 24,35 | -0,57% | 55.746,00 |
| 28.03.2025 | 24,52 | 24,55 | 24,44 | 24,49 | 0,20% | 14.163,00 |
| 27.03.2025 | 24,49 | 24,49 | 24,28 | 24,44 | -0,16% | 22.996,00 |
| 26.03.2025 | 24,42 | 24,61 | 24,39 | 24,48 | -0,24% | 34.337,00 |
| 25.03.2025 | 24,57 | 24,60 | 24,49 | 24,54 | 0,25% | 11.795,00 |
| 24.03.2025 | 24,69 | 24,69 | 24,37 | 24,48 | -0,26% | 9.293,00 |
| 21.03.2025 | 24,55 | 24,55 | 24,19 | 24,54 | -0,11% | 7.375,00 |
| 20.03.2025 | 24,46 | 24,60 | 24,34 | 24,57 | 0,20% | 8.651,00 |
| 19.03.2025 | 24,44 | 24,55 | 24,37 | 24,52 | 0,33% | 17.837,00 |
| 18.03.2025 | 24,50 | 24,58 | 24,40 | 24,44 | -0,12% | 19.669,00 |
| 17.03.2025 | 24,46 | 24,60 | 24,33 | 24,47 | 0,53% | 79.275,00 |
| 14.03.2025 | 24,44 | 24,49 | 24,30 | 24,34 | -0,08% | 26.575,00 |
| 13.03.2025 | 24,31 | 24,49 | 24,02 | 24,36 | 0,21% | 62.812,00 |
| 12.03.2025 | 24,22 | 24,50 | 24,05 | 24,31 | 0,66% | 23.922,00 |
| 11.03.2025 | 24,30 | 24,42 | 24,07 | 24,15 | -0,62% | 48.068,00 |
| 10.03.2025 | 24,42 | 24,47 | 24,30 | 24,30 | -0,37% | 28.279,00 |
| 07.03.2025 | 24,46 | 24,56 | 24,30 | 24,39 | -0,41% | 41.936,00 |
| 06.03.2025 | 24,52 | 24,61 | 24,43 | 24,49 | -0,29% | 14.152,00 |
| 05.03.2025 | 24,57 | 24,61 | 24,38 | 24,56 | 0,00% | 12.012,00 |
| 04.03.2025 | 24,50 | 24,69 | 24,46 | 24,56 | 0,20% | 68.219,00 |
| 03.03.2025 | 24,63 | 24,75 | 24,51 | 24,51 | -0,89% | 47.949,00 |
| 28.02.2025 | 24,15 | 24,82 | 24,12 | 24,73 | 0,32% | 48.377,00 |
| 27.02.2025 | 24,48 | 24,65 | 24,48 | 24,65 | 0,41% | 15.715,00 |
| 26.02.2025 | 24,55 | 24,57 | 24,44 | 24,55 | 0,08% | 6.252,00 |
| 25.02.2025 | 24,35 | 24,55 | 24,34 | 24,53 | 0,53% | 13.905,00 |
| 24.02.2025 | 24,25 | 24,40 | 24,15 | 24,40 | 0,29% | 14.465,00 |
| 21.02.2025 | 24,31 | 24,40 | 24,30 | 24,33 | 0,12% | 9.991,00 |
| 20.02.2025 | 24,40 | 24,52 | 24,30 | 24,30 | -0,61% | 22.508,00 |
| 19.02.2025 | 24,34 | 24,47 | 24,33 | 24,45 | 0,00% | 9.518,00 |
| 18.02.2025 | 24,42 | 24,49 | 24,25 | 24,45 | -0,49% | 8.952,00 |
| 14.02.2025 | 24,65 | 24,79 | 24,49 | 24,57 | 0,08% | 17.374,00 |
| 13.02.2025 | 24,60 | 24,60 | 24,40 | 24,55 | 0,61% | 5.401,00 |
| 12.02.2025 | 24,41 | 24,47 | 24,35 | 24,40 | -0,41% | 33.482,00 |
| 11.02.2025 | 24,39 | 24,66 | 24,39 | 24,50 | 0,37% | 16.785,00 |
| 10.02.2025 | 24,40 | 24,43 | 24,25 | 24,41 | 0,70% | 14.875,00 |