13,800€
0,73%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 16.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 14.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 13.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 10.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 09.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 08.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 07.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 06.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 03.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 02.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 30.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 26.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 25.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 24.04.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 23.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 19.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 17.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 16.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 5,00 |
| 15.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.04.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 2,40% | 5,00 |
| 11.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -7,41% | - |
| 10.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 09.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 08.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 05.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 04.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 02.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,66% | - |
| 28.03.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 1,07% | - |
| 27.03.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,45% | - |
| 26.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,53% | - |
| 25.03.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 0,23% | - |
| 22.03.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,30% | - |
| 21.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,01% | - |
| 20.03.2024 | 12,94 | 12,94 | 12,94 | 12,94 | 0,47% | - |
| 19.03.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,31% | - |
| 18.03.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,00% | - |
| 15.03.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,76% | - |
| 14.03.2024 | 13,07 | 13,07 | 13,07 | 13,07 | 0,54% | - |
| 13.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | - |
| 12.03.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 0,31% | - |
| 11.03.2024 | 12,91 | 12,91 | 12,91 | 12,91 | 0,16% | - |
| 08.03.2024 | 12,89 | 12,89 | 12,89 | 12,89 | -0,08% | - |
| 07.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,47% | - |
| 06.03.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,63% | - |
| 05.03.2024 | 12,76 | 12,76 | 12,76 | 12,76 | -2,00% | 100,00 |
| 04.03.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,39% | - |
| 01.03.2024 | 12,97 | 12,97 | 12,97 | 12,97 | 2,77% | - |
| 29.02.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,08% | - |
| 28.02.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 0,24% | - |
| 27.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 26.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,08% | - |
| 23.02.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,11% | - |
| 22.02.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 21.02.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,61% | - |
| 20.02.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -0,32% | - |
| 19.02.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -1,97% | - |
| 16.02.2024 | 12,71 | 12,71 | 12,71 | 12,71 | 2,91% | - |
| 15.02.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,65% | - |
| 14.02.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -3,92% | - |
| 13.02.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 0,87% | - |
| 12.02.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,69% | - |
| 09.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,00% | - |
| 08.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -1,66% | - |
| 07.02.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -1,56% | - |
| 06.02.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,39% | - |
| 05.02.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -2,59% | - |
| 02.02.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 0,23% | - |
| 01.02.2024 | 13,17 | 13,17 | 13,12 | 13,12 | -1,20% | 2.000,00 |
| 31.01.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -4,05% | - |
| 30.01.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 1,39% | - |
| 29.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 26.01.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,41% | - |
| 25.01.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,66% | - |
| 24.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,97% | - |
| 23.01.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 0,60% | - |
| 22.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,52% | - |
| 19.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 1,62% | - |
| 18.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -1,60% | - |
| 17.01.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -0,53% | - |
| 16.01.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,00% | - |
| 15.01.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,76% | - |
| 12.01.2024 | 13,11 | 13,11 | 13,11 | 13,11 | -2,16% | - |
| 11.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,03% | - |
| 10.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,07% | - |
| 09.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,35% | - |
| 08.01.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 0,53% | - |
| 05.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,23% | - |
| 04.01.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -1,62% | - |
| 03.01.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,82% | - |
| 02.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -1,75% | - |
| 29.12.2023 | 13,68 | 13,68 | 13,68 | 13,68 | -0,44% | - |
| 28.12.2023 | 13,74 | 13,74 | 13,74 | 13,74 | -2,97% | - |
| 27.12.2023 | 14,16 | 14,16 | 14,16 | 14,16 | 0,35% | - |
| 22.12.2023 | 14,11 | 14,11 | 14,11 | 14,11 | 1,36% | - |