14,101$
2,78%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 13,66 | 14,02 | 13,66 | 14,02 | 2,17% | - |
| 24.04.2024 | 13,89 | 13,89 | 13,67 | 13,72 | -1,37% | 575.612,00 |
| 23.04.2024 | 13,59 | 13,93 | 13,55 | 13,91 | 1,83% | 463.327,00 |
| 22.04.2024 | 13,57 | 13,72 | 13,51 | 13,66 | 0,74% | 416.392,00 |
| 19.04.2024 | 13,27 | 13,57 | 13,27 | 13,56 | 2,19% | 770.078,00 |
| 18.04.2024 | 13,28 | 13,39 | 13,26 | 13,27 | 0,30% | 640.977,00 |
| 17.04.2024 | 13,41 | 13,43 | 13,21 | 13,23 | -0,30% | 485.318,00 |
| 16.04.2024 | 13,34 | 13,39 | 13,22 | 13,27 | -0,67% | 552.017,00 |
| 15.04.2024 | 13,58 | 13,67 | 13,31 | 13,36 | -1,40% | 684.205,00 |
| 12.04.2024 | 13,62 | 13,75 | 13,48 | 13,55 | -1,02% | 600.663,00 |
| 11.04.2024 | 13,67 | 13,72 | 13,51 | 13,69 | -1,93% | 1.088.014,00 |
| 10.04.2024 | 14,38 | 14,38 | 13,78 | 13,96 | -4,64% | 1.621.475,00 |
| 09.04.2024 | 14,62 | 14,68 | 14,49 | 14,64 | 0,69% | 538.031,00 |
| 08.04.2024 | 14,46 | 14,57 | 14,38 | 14,54 | 0,97% | 532.871,00 |
| 05.04.2024 | 14,27 | 14,42 | 14,18 | 14,40 | 0,98% | 594.390,00 |
| 04.04.2024 | 14,54 | 14,63 | 14,25 | 14,26 | -1,11% | 853.698,00 |
| 03.04.2024 | 14,29 | 14,43 | 14,27 | 14,42 | 0,49% | 591.709,00 |
| 02.04.2024 | 14,49 | 14,57 | 14,26 | 14,35 | -1,71% | 1.013.551,00 |
| 01.04.2024 | 14,70 | 14,70 | 14,54 | 14,60 | -0,54% | 560.499,00 |
| 28.03.2024 | 14,54 | 14,74 | 14,52 | 14,68 | 1,10% | 532.169,00 |
| 27.03.2024 | 14,42 | 14,54 | 14,39 | 14,52 | 1,26% | 485.649,00 |
| 26.03.2024 | 14,58 | 14,60 | 14,29 | 14,34 | -0,76% | 578.485,00 |
| 25.03.2024 | 14,53 | 14,68 | 14,45 | 14,45 | -0,28% | 383.816,00 |
| 22.03.2024 | 14,77 | 14,88 | 14,49 | 14,49 | -1,70% | 410.618,00 |
| 21.03.2024 | 14,58 | 14,77 | 14,52 | 14,74 | 1,31% | 637.799,00 |
| 20.03.2024 | 14,15 | 14,57 | 14,15 | 14,55 | 2,46% | 495.014,00 |
| 19.03.2024 | 14,08 | 14,24 | 14,06 | 14,20 | 0,50% | 458.626,00 |
| 18.03.2024 | 14,15 | 14,31 | 14,08 | 14,13 | -0,14% | 470.363,00 |
| 15.03.2024 | 14,00 | 14,30 | 14,00 | 14,15 | 0,43% | 1.999.164,00 |
| 14.03.2024 | 14,35 | 14,41 | 14,04 | 14,09 | -2,29% | 490.403,00 |
| 13.03.2024 | 14,36 | 14,49 | 14,35 | 14,42 | 0,42% | 388.090,00 |
| 12.03.2024 | 14,32 | 14,42 | 14,22 | 14,36 | 0,56% | 395.156,00 |
| 11.03.2024 | 14,22 | 14,37 | 14,22 | 14,28 | 0,00% | 420.757,00 |
| 08.03.2024 | 14,43 | 14,53 | 14,24 | 14,28 | 0,21% | 464.822,00 |
| 07.03.2024 | 14,29 | 14,38 | 14,16 | 14,25 | 0,21% | 428.824,00 |
| 06.03.2024 | 14,17 | 14,29 | 14,09 | 14,22 | 1,07% | 549.216,00 |
| 05.03.2024 | 13,96 | 14,20 | 13,96 | 14,07 | 0,43% | 406.713,00 |
| 04.03.2024 | 14,27 | 14,31 | 14,01 | 14,01 | -1,89% | 333.159,00 |
| 01.03.2024 | 14,11 | 14,29 | 14,08 | 14,28 | 1,06% | 493.362,00 |
| 29.02.2024 | 13,96 | 14,16 | 13,84 | 14,13 | 2,32% | 596.369,00 |
| 28.02.2024 | 13,71 | 13,88 | 13,69 | 13,81 | 0,00% | 340.268,00 |
| 27.02.2024 | 13,91 | 13,91 | 13,71 | 13,81 | 0,00% | 546.279,00 |
| 26.02.2024 | 13,95 | 14,04 | 13,75 | 13,81 | -1,00% | 609.909,00 |
| 23.02.2024 | 13,90 | 14,04 | 13,83 | 13,95 | 0,14% | 377.778,00 |
| 22.02.2024 | 13,82 | 13,97 | 13,75 | 13,93 | 1,09% | 505.848,00 |
| 21.02.2024 | 13,75 | 13,85 | 13,71 | 13,78 | 0,00% | 491.340,00 |
| 20.02.2024 | 13,50 | 13,78 | 13,34 | 13,78 | 1,77% | 1.095.532,00 |
| 16.02.2024 | 13,60 | 13,84 | 13,51 | 13,54 | -2,10% | 1.466.183,00 |
| 15.02.2024 | 13,42 | 13,89 | 13,42 | 13,83 | 3,52% | 968.268,00 |
| 14.02.2024 | 13,39 | 13,42 | 13,22 | 13,36 | 0,75% | 504.184,00 |
| 13.02.2024 | 13,51 | 13,56 | 13,20 | 13,26 | -4,54% | 811.482,00 |
| 12.02.2024 | 13,79 | 13,98 | 13,78 | 13,89 | 0,73% | 674.024,00 |
| 09.02.2024 | 13,57 | 13,80 | 13,50 | 13,79 | 1,77% | 700.591,00 |
| 08.02.2024 | 13,49 | 13,67 | 13,47 | 13,55 | 0,00% | 640.579,00 |
| 07.02.2024 | 13,83 | 13,83 | 13,52 | 13,55 | -1,45% | 812.632,00 |
| 06.02.2024 | 13,91 | 13,94 | 13,71 | 13,75 | -1,50% | 1.155.523,00 |
| 05.02.2024 | 13,80 | 14,02 | 13,63 | 13,96 | 0,00% | 1.051.362,00 |
| 02.02.2024 | 14,26 | 14,44 | 13,69 | 13,96 | -3,32% | 969.328,00 |
| 01.02.2024 | 14,37 | 14,53 | 14,14 | 14,44 | 0,70% | 960.049,00 |
| 31.01.2024 | 14,78 | 14,78 | 14,34 | 14,34 | -2,58% | 795.572,00 |
| 30.01.2024 | 15,14 | 15,16 | 14,71 | 14,72 | -2,77% | 720.611,00 |
| 29.01.2024 | 15,00 | 15,18 | 14,94 | 15,14 | 1,20% | 546.917,00 |
| 26.01.2024 | 15,03 | 15,12 | 14,95 | 14,96 | 0,00% | 361.456,00 |
| 25.01.2024 | 14,95 | 15,01 | 14,82 | 14,96 | 1,36% | 336.545,00 |
| 24.01.2024 | 15,00 | 15,03 | 14,72 | 14,76 | -0,61% | 406.115,00 |
| 23.01.2024 | 14,90 | 14,94 | 14,79 | 14,85 | 0,41% | 290.931,00 |
| 22.01.2024 | 14,78 | 14,90 | 14,65 | 14,79 | 0,68% | 462.964,00 |
| 19.01.2024 | 14,41 | 14,71 | 14,28 | 14,69 | 1,80% | 429.444,00 |
| 18.01.2024 | 14,33 | 14,44 | 14,21 | 14,43 | 1,33% | 395.856,00 |
| 17.01.2024 | 14,25 | 14,50 | 14,20 | 14,24 | -1,59% | 412.828,00 |
| 16.01.2024 | 14,43 | 14,55 | 14,31 | 14,47 | -1,03% | 479.090,00 |
| 12.01.2024 | 14,65 | 14,86 | 14,54 | 14,62 | 0,62% | 386.282,00 |
| 11.01.2024 | 14,67 | 14,74 | 14,39 | 14,53 | -2,02% | 694.679,00 |
| 10.01.2024 | 14,91 | 15,04 | 14,79 | 14,83 | -0,80% | 501.769,00 |
| 09.01.2024 | 14,82 | 14,99 | 14,80 | 14,95 | -0,40% | 325.601,00 |
| 08.01.2024 | 14,78 | 15,03 | 14,76 | 15,01 | 1,21% | 471.938,00 |
| 05.01.2024 | 14,59 | 14,93 | 14,59 | 14,83 | 0,95% | 421.426,00 |
| 04.01.2024 | 14,67 | 14,83 | 14,66 | 14,69 | 0,00% | 484.288,00 |
| 03.01.2024 | 14,90 | 14,90 | 14,68 | 14,69 | -2,07% | 540.250,00 |
| 02.01.2024 | 14,84 | 15,12 | 14,80 | 15,00 | 0,33% | 590.659,00 |
| 29.12.2023 | 15,21 | 15,24 | 14,94 | 14,95 | -2,16% | 568.480,00 |
| 28.12.2023 | 15,37 | 15,41 | 15,24 | 15,28 | -3,35% | 593.997,00 |
| 27.12.2023 | 15,78 | 15,89 | 15,75 | 15,81 | 0,13% | 543.207,00 |
| 26.12.2023 | 15,76 | 15,86 | 15,66 | 15,79 | 0,51% | 516.600,00 |
| 22.12.2023 | 15,71 | 15,77 | 15,59 | 15,71 | 0,00% | 461.793,00 |
| 21.12.2023 | 15,50 | 15,71 | 15,38 | 15,71 | 2,41% | 653.124,00 |
| 20.12.2023 | 15,50 | 15,72 | 15,34 | 15,34 | -1,22% | 753.193,00 |
| 19.12.2023 | 15,27 | 15,60 | 15,25 | 15,53 | 2,24% | 781.790,00 |
| 18.12.2023 | 15,26 | 15,36 | 15,15 | 15,19 | 0,13% | 564.074,00 |
| 15.12.2023 | 15,47 | 15,49 | 15,15 | 15,17 | -1,88% | 3.319.367,00 |
| 14.12.2023 | 15,27 | 15,56 | 15,25 | 15,46 | 2,93% | 1.027.845,00 |
| 13.12.2023 | 14,65 | 15,05 | 14,62 | 15,02 | 3,02% | 966.464,00 |
| 12.12.2023 | 14,45 | 14,71 | 14,39 | 14,58 | 0,97% | 680.827,00 |
| 11.12.2023 | 14,33 | 14,48 | 14,30 | 14,44 | 0,49% | 640.004,00 |
| 08.12.2023 | 14,19 | 14,43 | 14,19 | 14,37 | -0,07% | 479.249,00 |
| 07.12.2023 | 14,23 | 14,40 | 14,12 | 14,38 | 0,98% | 631.032,00 |
| 06.12.2023 | 14,70 | 14,75 | 14,23 | 14,24 | -2,80% | 758.048,00 |
| 05.12.2023 | 14,62 | 14,68 | 14,47 | 14,65 | 0,34% | 586.422,00 |
| 04.12.2023 | 14,38 | 14,60 | 14,38 | 14,60 | 1,39% | 622.335,00 |
| 01.12.2023 | 14,03 | 14,43 | 13,88 | 14,40 | 2,56% | 683.922,00 |