23,240$
0,24%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,63 | 23,01 | 22,63 | 22,95 | -1,01% | 8.021,00 |
| 21.05.2026 | 23,11 | 23,22 | 23,10 | 23,19 | -0,28% | 7.583,00 |
| 20.05.2026 | 23,05 | 23,25 | 22,83 | 23,25 | 0,65% | 3.852,00 |
| 19.05.2026 | 23,01 | 23,17 | 23,01 | 23,10 | -0,22% | 12.555,00 |
| 18.05.2026 | 23,29 | 23,29 | 22,56 | 23,15 | -0,30% | 13.147,00 |
| 15.05.2026 | 23,27 | 23,27 | 23,07 | 23,22 | -0,11% | 4.801,00 |
| 14.05.2026 | 22,90 | 23,25 | 22,90 | 23,25 | 1,20% | 7.192,00 |
| 13.05.2026 | 22,99 | 23,00 | 22,90 | 22,97 | -0,13% | 2.344,00 |
| 12.05.2026 | 23,03 | 23,10 | 22,81 | 23,00 | -0,30% | 12.933,00 |
| 11.05.2026 | 23,15 | 23,15 | 23,07 | 23,07 | 0,09% | 3.497,00 |
| 08.05.2026 | 22,91 | 23,16 | 22,91 | 23,05 | 0,61% | 10.928,00 |
| 07.05.2026 | 22,83 | 22,99 | 22,81 | 22,91 | 0,13% | 13.773,00 |
| 06.05.2026 | 22,99 | 23,00 | 22,60 | 22,88 | -1,80% | 34.045,00 |
| 05.05.2026 | 23,79 | 23,80 | 23,10 | 23,30 | -1,94% | 46.036,00 |
| 04.05.2026 | 23,80 | 23,80 | 23,66 | 23,76 | -0,13% | 10.670,00 |
| 01.05.2026 | 23,80 | 23,80 | 23,70 | 23,79 | 0,21% | 21.540,00 |
| 30.04.2026 | 23,73 | 23,80 | 23,72 | 23,74 | 0,04% | 13.206,00 |
| 29.04.2026 | 23,71 | 23,74 | 23,60 | 23,73 | 0,19% | 5.778,00 |
| 28.04.2026 | 23,74 | 23,75 | 23,51 | 23,69 | 0,15% | 11.037,00 |
| 27.04.2026 | 23,59 | 23,74 | 23,59 | 23,65 | 0,13% | 14.997,00 |
| 24.04.2026 | 23,51 | 23,69 | 23,51 | 23,62 | 0,21% | 9.313,00 |
| 23.04.2026 | 23,69 | 23,69 | 23,40 | 23,57 | -0,13% | 13.831,00 |
| 22.04.2026 | 23,55 | 23,67 | 23,42 | 23,60 | 0,43% | 9.813,00 |
| 21.04.2026 | 23,50 | 23,60 | 23,40 | 23,50 | -0,59% | 8.004,00 |
| 20.04.2026 | 23,63 | 23,73 | 23,57 | 23,64 | 0,04% | 9.913,00 |
| 17.04.2026 | 23,71 | 23,73 | 23,50 | 23,63 | 0,21% | 9.140,00 |
| 16.04.2026 | 23,49 | 23,72 | 23,49 | 23,58 | -0,30% | 8.658,00 |
| 15.04.2026 | 23,32 | 23,68 | 23,32 | 23,65 | 1,20% | 14.166,00 |
| 14.04.2026 | 23,59 | 23,59 | 23,37 | 23,37 | -0,09% | 17.095,00 |
| 13.04.2026 | 23,56 | 23,56 | 23,31 | 23,39 | -0,43% | 6.822,00 |
| 10.04.2026 | 23,58 | 23,59 | 23,25 | 23,49 | -0,09% | 9.684,00 |
| 09.04.2026 | 23,14 | 23,56 | 23,14 | 23,51 | 1,95% | 15.683,00 |
| 08.04.2026 | 22,72 | 23,18 | 22,72 | 23,06 | 1,90% | 22.548,00 |
| 07.04.2026 | 22,60 | 22,72 | 22,45 | 22,63 | 0,04% | 21.689,00 |
| 06.04.2026 | 22,45 | 22,62 | 22,35 | 22,62 | 1,41% | 10.915,00 |
| 02.04.2026 | 22,00 | 22,33 | 22,00 | 22,31 | 0,39% | 10.303,00 |
| 01.04.2026 | 22,08 | 22,41 | 22,08 | 22,22 | 1,18% | 14.290,00 |
| 31.03.2026 | 22,27 | 22,52 | 21,95 | 21,96 | -1,52% | 42.253,00 |
| 30.03.2026 | 22,45 | 22,55 | 22,30 | 22,30 | -1,11% | 6.153,00 |
| 27.03.2026 | 22,55 | 22,65 | 22,44 | 22,55 | -0,22% | 5.413,00 |
| 26.03.2026 | 22,67 | 22,70 | 22,58 | 22,60 | -0,31% | 10.306,00 |
| 25.03.2026 | 22,72 | 22,74 | 22,65 | 22,67 | -0,22% | 7.853,00 |
| 24.03.2026 | 22,89 | 22,89 | 22,61 | 22,72 | -0,55% | 10.055,00 |
| 23.03.2026 | 22,76 | 22,90 | 22,75 | 22,85 | -0,11% | 6.263,00 |
| 20.03.2026 | 23,36 | 23,45 | 22,87 | 22,87 | -2,14% | 10.820,00 |
| 19.03.2026 | 23,48 | 23,57 | 23,32 | 23,37 | -0,34% | 11.686,00 |
| 18.03.2026 | 23,47 | 23,56 | 23,36 | 23,45 | -0,42% | 11.550,00 |
| 17.03.2026 | 23,55 | 23,60 | 23,49 | 23,55 | 0,34% | 5.164,00 |
| 16.03.2026 | 23,60 | 23,62 | 23,46 | 23,47 | -0,17% | 14.382,00 |
| 13.03.2026 | 23,58 | 23,58 | 23,51 | 23,51 | 0,26% | 5.603,00 |
| 12.03.2026 | 23,48 | 23,61 | 23,45 | 23,45 | -0,64% | 3.585,00 |
| 11.03.2026 | 23,59 | 23,60 | 23,42 | 23,60 | 0,34% | 7.368,00 |
| 10.03.2026 | 23,60 | 23,60 | 23,42 | 23,52 | -0,34% | 1,00 |
| 09.03.2026 | 23,56 | 23,60 | 23,50 | 23,60 | -0,21% | 1,00 |
| 06.03.2026 | 23,60 | 23,68 | 23,55 | 23,65 | -0,13% | 1,00 |
| 05.03.2026 | 23,63 | 23,69 | 23,58 | 23,68 | -0,04% | 1,00 |
| 04.03.2026 | 23,57 | 23,70 | 23,55 | 23,69 | 0,17% | 1,00 |
| 03.03.2026 | 23,54 | 23,70 | 23,52 | 23,65 | 0,42% | 1,00 |
| 02.03.2026 | 23,58 | 23,78 | 23,54 | 23,55 | 0,04% | 1,00 |
| 27.02.2026 | 23,82 | 23,82 | 23,51 | 23,54 | -2,53% | 1,00 |
| 26.02.2026 | 24,12 | 24,30 | 23,96 | 24,15 | 0,37% | 42.385,00 |
| 25.02.2026 | 24,15 | 24,20 | 24,06 | 24,06 | -0,33% | 17.792,00 |
| 24.02.2026 | 24,12 | 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% | 10.119,00 |
| 18.02.2026 | 24,03 | 24,08 | 23,94 | 24,03 | 0,21% | 62.086,00 |
| 17.02.2026 | 24,15 | 24,30 | 23,81 | 23,98 | -0,70% | 186.476,00 |
| 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% | 5.351,00 |
| 10.02.2026 | 24,33 | 24,37 | 24,15 | 24,35 | 0,08% | 9.779,00 |
| 09.02.2026 | 24,34 | 24,35 | 24,29 | 24,33 | 0,04% | 10.560,00 |
| 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 | 24,01 | 24,08 | 24,01 | 24,07 | -0,04% | 9.851,00 |
| 26.01.2026 | 24,06 | 24,24 | 24,01 | 24,08 | -0,41% | 25.384,00 |
| 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% | 19.623,00 |
| 16.01.2026 | 23,86 | 23,97 | 23,86 | 23,96 | 0,10% | 17.789,00 |
| 15.01.2026 | 24,04 | 24,04 | 23,93 | 23,93 | 0,00% | 6.305,00 |
| 14.01.2026 | 23,80 | 24,00 | 23,80 | 23,93 | 0,55% | 35.705,00 |
| 13.01.2026 | 23,75 | 23,83 | 23,75 | 23,80 | 0,04% | 69.856,00 |
| 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 | 23,79 | 23,79 | 23,71 | 23,79 | 0,04% | 7.423,00 |
| 06.01.2026 | 23,76 | 23,78 | 23,70 | 23,78 | 0,08% | 11.510,00 |
| 05.01.2026 | 23,77 | 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 | 23,85 | 23,87 | 23,69 | 23,77 | -0,67% | 51.769,00 |