24,420$
-0,33%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 24,11 | 24,25 | 24,11 | 24,24 | 0,21% | 14.887,00 |
| 06.02.2025 | 24,15 | 24,23 | 24,04 | 24,19 | 0,08% | 13.221,00 |
| 05.02.2025 | 24,13 | 24,19 | 23,92 | 24,17 | 0,08% | 16.319,00 |
| 04.02.2025 | 24,20 | 24,30 | 24,15 | 24,15 | -0,12% | 20.867,00 |
| 03.02.2025 | 24,18 | 24,27 | 24,13 | 24,18 | -0,29% | 13.737,00 |
| 31.01.2025 | 24,15 | 24,42 | 24,15 | 24,25 | 0,51% | 34.592,00 |
| 30.01.2025 | 24,08 | 24,13 | 23,78 | 24,13 | 0,49% | 49.881,00 |
| 29.01.2025 | 23,92 | 24,02 | 23,68 | 24,01 | 0,60% | 32.302,00 |
| 28.01.2025 | 23,94 | 23,94 | 23,81 | 23,87 | 0,45% | 6.442,00 |
| 27.01.2025 | 23,85 | 23,89 | 23,54 | 23,76 | 0,94% | 16.457,00 |
| 24.01.2025 | 23,90 | 23,92 | 23,33 | 23,54 | -0,77% | 68.341,00 |
| 23.01.2025 | 23,78 | 24,06 | 23,71 | 23,72 | -0,88% | 32.595,00 |
| 22.01.2025 | 24,15 | 24,40 | 23,86 | 23,93 | -0,67% | 69.035,00 |
| 21.01.2025 | 23,74 | 24,15 | 23,73 | 24,09 | 2,42% | 17.132,00 |
| 17.01.2025 | 23,65 | 23,77 | 23,45 | 23,52 | -0,13% | 8.560,00 |
| 16.01.2025 | 23,65 | 23,79 | 23,48 | 23,55 | 0,58% | 9.688,00 |
| 15.01.2025 | 23,21 | 23,84 | 23,21 | 23,42 | 1,60% | 40.772,00 |
| 14.01.2025 | 23,06 | 23,15 | 22,87 | 23,05 | 0,44% | 31.906,00 |
| 13.01.2025 | 23,11 | 23,15 | 22,80 | 22,95 | -0,23% | 20.655,00 |
| 10.01.2025 | 23,25 | 23,30 | 22,96 | 23,00 | -1,08% | 28.472,00 |
| 08.01.2025 | 23,31 | 23,44 | 23,22 | 23,25 | -1,00% | 19.307,00 |
| 07.01.2025 | 23,32 | 23,62 | 23,30 | 23,48 | 0,53% | 31.992,00 |
| 06.01.2025 | 23,34 | 23,72 | 23,19 | 23,36 | -0,29% | 68.551,00 |
| 03.01.2025 | 23,30 | 23,75 | 23,25 | 23,43 | 0,01% | 19.389,00 |
| 02.01.2025 | 23,23 | 23,66 | 23,04 | 23,43 | 1,45% | 12.205,00 |
| 31.12.2024 | 23,47 | 23,47 | 22,83 | 23,09 | -1,58% | 96.737,00 |
| 30.12.2024 | 23,50 | 23,50 | 23,10 | 23,46 | -0,17% | 17.687,00 |
| 27.12.2024 | 23,61 | 23,66 | 23,21 | 23,50 | -0,49% | 28.239,00 |
| 26.12.2024 | 23,80 | 23,99 | 23,40 | 23,62 | -0,78% | 17.834,00 |
| 24.12.2024 | 23,90 | 24,07 | 23,72 | 23,80 | -0,63% | 8.107,00 |
| 23.12.2024 | 23,92 | 23,99 | 23,83 | 23,95 | 0,50% | 13.901,00 |
| 20.12.2024 | 23,76 | 23,96 | 23,69 | 23,83 | -0,29% | 9.215,00 |
| 19.12.2024 | 24,01 | 24,01 | 23,75 | 23,90 | -0,91% | 10.367,00 |
| 18.12.2024 | 24,15 | 24,18 | 24,02 | 24,12 | -0,02% | 3.982,00 |
| 17.12.2024 | 24,20 | 24,20 | 24,10 | 24,13 | -0,31% | 4.257,00 |
| 16.12.2024 | 24,16 | 24,20 | 24,03 | 24,20 | 0,00% | 16.513,00 |
| 13.12.2024 | 24,30 | 24,30 | 24,04 | 24,20 | -0,04% | 10.418,00 |
| 12.12.2024 | 24,26 | 24,26 | 24,03 | 24,21 | -0,37% | 5.612,00 |