24,180$
-0,74%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 24,20 | 24,24 | 24,08 | 24,18 | -0,74% | 4.791,00 |
| 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 |
| 03.10.2025 | 24,60 | 24,60 | 24,58 | 24,58 | -0,04% | 2.256,00 |
| 02.10.2025 | 24,66 | 24,73 | 24,59 | 24,59 | -0,20% | 3.230,00 |
| 01.10.2025 | 24,75 | 24,75 | 24,57 | 24,64 | -0,65% | 7.967,00 |
| 30.09.2025 | 24,67 | 24,92 | 24,38 | 24,80 | 1,06% | 39.270,00 |
| 29.09.2025 | 24,35 | 24,54 | 24,35 | 24,54 | 0,47% | 4.995,00 |
| 26.09.2025 | 24,39 | 24,49 | 24,25 | 24,43 | -0,27% | 10.109,00 |
| 25.09.2025 | 24,65 | 24,65 | 24,45 | 24,49 | -0,65% | 2.560,00 |
| 24.09.2025 | 24,55 | 24,76 | 24,44 | 24,65 | 0,45% | 15.428,00 |
| 23.09.2025 | 24,70 | 24,78 | 24,54 | 24,54 | -0,65% | 1.868,00 |
| 22.09.2025 | 24,66 | 24,80 | 24,66 | 24,70 | 0,65% | 13.779,00 |
| 19.09.2025 | 24,62 | 24,69 | 24,54 | 24,54 | -0,77% | 2.774,00 |
| 18.09.2025 | 24,60 | 24,82 | 24,58 | 24,73 | 0,08% | 7.891,00 |
| 17.09.2025 | 24,80 | 24,87 | 24,57 | 24,71 | -0,32% | 4.619,00 |
| 16.09.2025 | 24,75 | 24,80 | 24,59 | 24,79 | 0,61% | 19.635,00 |
| 15.09.2025 | 24,53 | 24,65 | 24,44 | 24,64 | 1,03% | 12.640,00 |
| 12.09.2025 | 24,39 | 24,39 | 24,19 | 24,39 | 0,45% | 3.175,00 |
| 11.09.2025 | 24,15 | 24,33 | 24,08 | 24,28 | 0,53% | 7.899,00 |
| 10.09.2025 | 24,13 | 24,31 | 24,11 | 24,15 | -0,41% | 4.946,00 |
| 09.09.2025 | 24,26 | 24,26 | 24,06 | 24,25 | 0,12% | 13.061,00 |
| 08.09.2025 | 24,07 | 24,26 | 24,01 | 24,22 | 0,62% | 7.336,00 |
| 05.09.2025 | 24,12 | 24,12 | 23,94 | 24,07 | 0,15% | 5.505,00 |
| 04.09.2025 | 23,99 | 24,04 | 23,92 | 24,04 | 0,27% | 7.927,00 |
| 03.09.2025 | 24,04 | 24,04 | 23,94 | 23,97 | 0,17% | 7.533,00 |
| 02.09.2025 | 23,95 | 24,00 | 23,85 | 23,93 | -0,08% | 10.602,00 |
| 29.08.2025 | 24,12 | 24,25 | 23,95 | 23,95 | -2,56% | 25.878,00 |
| 28.08.2025 | 24,51 | 24,62 | 24,48 | 24,58 | 0,41% | 9.914,00 |
| 27.08.2025 | 24,50 | 24,54 | 24,46 | 24,48 | -0,08% | 5.819,00 |
| 26.08.2025 | 24,38 | 24,52 | 24,38 | 24,50 | 0,00% | 4.609,00 |
| 25.08.2025 | 24,35 | 24,54 | 24,35 | 24,50 | 0,16% | 4.896,00 |
| 22.08.2025 | 24,50 | 24,53 | 24,46 | 24,46 | 0,29% | 15.570,00 |
| 21.08.2025 | 24,33 | 24,45 | 24,28 | 24,39 | -0,16% | 13.095,00 |
| 20.08.2025 | 24,46 | 24,48 | 24,40 | 24,43 | -0,04% | 7.440,00 |
| 19.08.2025 | 24,32 | 24,44 | 24,24 | 24,44 | 0,58% | 12.842,00 |
| 18.08.2025 | 24,27 | 24,30 | 24,25 | 24,30 | 0,25% | 6.622,00 |
| 15.08.2025 | 24,18 | 24,29 | 24,18 | 24,24 | 0,04% | 3.348,00 |
| 14.08.2025 | 24,19 | 24,28 | 24,14 | 24,23 | 0,12% | 4.176,00 |
| 13.08.2025 | 24,05 | 24,24 | 24,05 | 24,20 | 0,19% | 9.051,00 |
| 12.08.2025 | 24,16 | 24,24 | 24,14 | 24,16 | -0,09% | 8.551,00 |
| 11.08.2025 | 24,15 | 24,22 | 24,15 | 24,18 | 0,15% | 7.274,00 |
| 08.08.2025 | 24,00 | 24,30 | 24,00 | 24,14 | 0,38% | 10.292,00 |
| 07.08.2025 | 24,13 | 24,20 | 24,05 | 24,05 | -0,33% | 9.876,00 |
| 06.08.2025 | 24,25 | 24,25 | 24,13 | 24,13 | -0,08% | 5.614,00 |
| 05.08.2025 | 24,25 | 24,25 | 24,15 | 24,15 | -0,21% | 8.945,00 |
| 04.08.2025 | 24,09 | 24,21 | 24,09 | 24,20 | 0,46% | 5.011,00 |
| 01.08.2025 | 24,05 | 24,09 | 24,05 | 24,09 | 0,00% | 3.946,00 |
| 31.07.2025 | 23,96 | 24,19 | 23,90 | 24,09 | 0,82% | 26.334,00 |
| 30.07.2025 | 23,93 | 23,97 | 23,89 | 23,90 | -0,44% | 5.444,00 |
| 29.07.2025 | 23,85 | 24,04 | 23,85 | 24,00 | 0,68% | 8.697,00 |
| 28.07.2025 | 23,87 | 23,95 | 23,81 | 23,84 | -0,34% | 10.617,00 |
| 25.07.2025 | 23,96 | 23,99 | 23,89 | 23,92 | 0,19% | 1.796,00 |
| 24.07.2025 | 23,75 | 23,94 | 23,70 | 23,87 | 0,35% | 6.627,00 |
| 23.07.2025 | 23,89 | 23,89 | 23,77 | 23,79 | 0,21% | 3.391,00 |
| 22.07.2025 | 23,88 | 23,88 | 23,74 | 23,74 | -0,34% | 8.573,00 |
| 21.07.2025 | 23,75 | 23,84 | 23,75 | 23,82 | 0,51% | 5.766,00 |
| 18.07.2025 | 23,77 | 23,79 | 23,70 | 23,70 | 0,04% | 3.059,00 |
| 17.07.2025 | 23,89 | 23,89 | 23,69 | 23,69 | -0,42% | 10.526,00 |
| 16.07.2025 | 23,76 | 23,80 | 23,61 | 23,79 | 0,34% | 7.515,00 |
| 15.07.2025 | 23,76 | 23,89 | 23,70 | 23,71 | -0,04% | 10.597,00 |
| 14.07.2025 | 23,61 | 23,77 | 23,50 | 23,72 | 0,17% | 12.850,00 |
| 11.07.2025 | 23,82 | 23,82 | 23,61 | 23,68 | -0,42% | 11.394,00 |
| 10.07.2025 | 23,69 | 23,91 | 23,65 | 23,78 | 0,91% | 15.163,00 |