13,650€
0,37%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 13,55 | 13,75 | 13,55 | 13,65 | 0,37% | - |
| 08.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 66,00 |
| 07.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 94,00 |
| 06.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 13,00 |
| 02.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 71,00 |
| 24.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 55,00 |
| 23.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 29,00 |
| 22.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 230,00 |
| 18.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 1.100,00 |
| 16.04.2024 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | 803,00 |
| 15.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 503,00 |
| 12.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 120,00 |
| 11.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 80,00 |
| 10.04.2024 | 13,60 | 13,70 | 13,20 | 13,20 | -2,22% | 525,00 |
| 09.04.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 0,75% | 450,00 |
| 08.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 1,52% | 29,00 |
| 05.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | 850,00 |
| 04.04.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,75% | 54,00 |
| 03.04.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -2,21% | 93,00 |
| 02.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,44% | 51,00 |
| 25.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,00% | 2,00 |
| 21.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 4,23% | 15,00 |
| 15.03.2024 | 13,05 | 13,05 | 12,99 | 12,99 | -0,84% | 54,00 |
| 14.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,38% | 1,00 |
| 12.03.2024 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | 68,00 |
| 08.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 5,00 |
| 07.03.2024 | 13,14 | 13,14 | 12,90 | 12,90 | -0,77% | 5,00 |
| 05.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,96% | 100,00 |
| 04.03.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,53% | 150,00 |
| 01.03.2024 | 13,20 | 13,20 | 13,19 | 13,19 | 1,15% | 155,00 |
| 29.02.2024 | 12,81 | 13,04 | 12,81 | 13,04 | 2,35% | 265,00 |
| 28.02.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 0,31% | 100,00 |
| 27.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,16% | 100,00 |
| 23.02.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 2,20% | 1,00 |
| 20.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,16% | 790,00 |
| 19.02.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -1,32% | 2,00 |
| 12.02.2024 | 12,90 | 12,90 | 12,85 | 12,85 | -0,31% | 72,00 |
| 07.02.2024 | 12,66 | 12,89 | 12,66 | 12,89 | -1,68% | 29,00 |
| 06.02.2024 | 13,11 | 13,11 | 13,11 | 13,11 | 1,94% | 50,00 |
| 05.02.2024 | 13,11 | 13,11 | 12,82 | 12,86 | -4,24% | 476,00 |
| 01.02.2024 | 13,43 | 13,43 | 13,43 | 13,43 | -1,25% | 5,00 |
| 10.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | 125,00 |
| 08.01.2024 | 13,65 | 13,65 | 13,60 | 13,60 | 2,10% | 380,00 |
| 05.01.2024 | 13,32 | 13,32 | 13,32 | 13,32 | -1,77% | 1,00 |
| 03.01.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -1,09% | 400,00 |
| 02.01.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -0,36% | 5,00 |
| 28.12.2023 | 13,70 | 13,81 | 13,70 | 13,76 | -3,23% | 1.069,00 |
| 27.12.2023 | 14,43 | 14,43 | 14,22 | 14,22 | 2,08% | 713,00 |
| 21.12.2023 | 13,93 | 13,93 | 13,93 | 13,93 | -2,18% | 1,00 |
| 19.12.2023 | 14,01 | 14,24 | 14,01 | 14,24 | 1,42% | 545,00 |
| 15.12.2023 | 14,28 | 14,28 | 14,04 | 14,04 | 6,44% | 1.406,00 |
| 07.12.2023 | 13,32 | 13,32 | 13,19 | 13,19 | -0,30% | 48,00 |
| 01.12.2023 | 13,04 | 13,23 | 13,04 | 13,23 | 5,50% | 78,00 |
| 28.11.2023 | 12,54 | 12,54 | 12,54 | 12,54 | -0,24% | 120,00 |
| 24.11.2023 | 12,42 | 12,57 | 12,42 | 12,57 | 0,08% | 446,00 |
| 23.11.2023 | 12,79 | 12,79 | 12,56 | 12,56 | -1,57% | 646,00 |
| 16.11.2023 | 12,76 | 12,76 | 12,76 | 12,76 | -0,62% | 2,00 |
| 15.11.2023 | 12,98 | 12,98 | 12,84 | 12,84 | -0,39% | 15,00 |
| 14.11.2023 | 12,89 | 12,89 | 12,89 | 12,89 | 2,14% | 6,00 |
| 10.11.2023 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | 90,00 |
| 09.11.2023 | 12,60 | 12,60 | 12,60 | 12,60 | -0,71% | 1,00 |
| 07.11.2023 | 12,85 | 12,85 | 12,69 | 12,69 | -0,24% | 918,00 |
| 06.11.2023 | 13,11 | 13,20 | 12,72 | 12,72 | 4,35% | 1.800,00 |
| 02.11.2023 | 12,19 | 12,19 | 12,19 | 12,19 | 0,91% | 1,00 |
| 01.11.2023 | 12,08 | 12,08 | 12,08 | 12,08 | 19,96% | 3,00 |
| 26.10.2023 | 10,07 | 10,07 | 10,07 | 10,07 | 0,70% | 50,00 |
| 25.10.2023 | 10,00 | 10,00 | 10,00 | 10,00 | -3,19% | 100,00 |
| 23.10.2023 | 10,50 | 10,50 | 10,33 | 10,33 | -7,19% | 502,00 |
| 18.10.2023 | 11,13 | 11,13 | 11,13 | 11,13 | 1,00% | 1,00 |
| 16.10.2023 | 11,02 | 11,02 | 11,02 | 11,02 | -1,34% | 7,00 |
| 12.10.2023 | 11,17 | 11,17 | 11,17 | 11,17 | -1,76% | 2,00 |
| 09.10.2023 | 11,34 | 11,37 | 11,33 | 11,37 | 0,53% | 512,00 |
| 06.10.2023 | 11,31 | 11,31 | 11,31 | 11,31 | 3,29% | 50,00 |
| 05.10.2023 | 10,95 | 10,95 | 10,95 | 10,95 | -0,09% | 1,00 |
| 04.10.2023 | 10,96 | 10,96 | 10,96 | 10,96 | -6,00% | 125,00 |
| 02.10.2023 | 11,89 | 11,89 | 11,66 | 11,66 | 2,28% | 14,00 |
| 28.09.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,61% | 1,00 |
| 26.09.2023 | 11,47 | 11,47 | 11,47 | 11,47 | -2,96% | 70,00 |
| 25.09.2023 | 11,82 | 11,82 | 11,82 | 11,82 | -0,25% | 12,00 |
| 21.09.2023 | 11,99 | 12,05 | 11,85 | 11,85 | -3,66% | 183,00 |
| 15.09.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 4,50% | 7,00 |
| 13.09.2023 | 11,77 | 11,77 | 11,77 | 11,77 | -1,92% | 100,00 |
| 11.09.2023 | 12,00 | 12,00 | 12,00 | 12,00 | -0,08% | 30,00 |
| 08.09.2023 | 11,92 | 12,01 | 11,92 | 12,01 | -1,07% | 242,00 |
| 07.09.2023 | 12,14 | 12,14 | 12,14 | 12,14 | -2,25% | 5,00 |
| 01.09.2023 | 12,50 | 12,50 | 12,42 | 12,42 | -0,24% | 704,00 |
| 31.08.2023 | 12,46 | 12,46 | 12,45 | 12,45 | 2,47% | 500,00 |
| 28.08.2023 | 12,15 | 12,15 | 12,15 | 12,15 | 2,19% | 3.000,00 |
| 25.08.2023 | 11,89 | 11,89 | 11,89 | 11,89 | 0,59% | 1,00 |
| 23.08.2023 | 11,82 | 11,82 | 11,82 | 11,82 | 1,37% | 2,00 |
| 22.08.2023 | 11,66 | 11,66 | 11,66 | 11,66 | 1,66% | 122,00 |
| 17.08.2023 | 11,47 | 11,47 | 11,47 | 11,47 | -2,22% | 2,00 |
| 15.08.2023 | 11,74 | 11,74 | 11,73 | 11,73 | -1,51% | 10,00 |
| 10.08.2023 | 11,91 | 11,91 | 11,91 | 11,91 | 0,42% | 1,00 |
| 08.08.2023 | 11,86 | 11,86 | 11,86 | 11,86 | 2,15% | 420,00 |
| 07.08.2023 | 11,61 | 11,61 | 11,61 | 11,61 | 3,94% | 5,00 |
| 04.08.2023 | 11,17 | 11,17 | 11,17 | 11,17 | -2,95% | 2,00 |
| 01.08.2023 | 11,73 | 11,73 | 11,51 | 11,51 | 0,09% | 16,00 |
| 31.07.2023 | 11,50 | 11,50 | 11,50 | 11,50 | -2,87% | 8,00 |
| 28.07.2023 | 11,85 | 11,85 | 11,84 | 11,84 | -9,55% | 1.200,00 |