13,650€
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 13,70 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 03.05.2024 | 13,55 | 13,65 | 13,35 | 13,65 | 0,74% | - |
| 02.05.2024 | 13,00 | 13,55 | 13,00 | 13,55 | 4,23% | - |
| 30.04.2024 | 13,05 | 13,20 | 12,95 | 13,00 | -0,38% | - |
| 29.04.2024 | 13,15 | 13,25 | 13,05 | 13,05 | -0,76% | - |
| 26.04.2024 | 13,25 | 13,35 | 13,05 | 13,15 | -0,38% | - |
| 25.04.2024 | 12,95 | 13,25 | 12,65 | 13,20 | 2,72% | - |
| 24.04.2024 | 13,05 | 13,10 | 12,75 | 12,85 | -1,15% | - |
| 23.04.2024 | 12,85 | 13,05 | 12,75 | 13,00 | 1,17% | - |
| 22.04.2024 | 12,95 | 12,95 | 12,75 | 12,85 | 0,78% | - |
| 19.04.2024 | 12,65 | 12,75 | 12,35 | 12,75 | 2,00% | - |
| 18.04.2024 | 12,45 | 12,55 | 12,35 | 12,50 | 0,40% | - |
| 17.04.2024 | 12,55 | 12,65 | 12,35 | 12,45 | -0,80% | - |
| 16.04.2024 | 12,65 | 12,65 | 12,35 | 12,55 | 0,00% | - |
| 15.04.2024 | 12,65 | 12,85 | 12,55 | 12,55 | -1,57% | - |
| 12.04.2024 | 12,85 | 12,95 | 12,65 | 12,75 | -0,39% | - |
| 11.04.2024 | 13,05 | 13,05 | 12,55 | 12,80 | -1,92% | - |
| 10.04.2024 | 13,55 | 13,65 | 12,85 | 13,05 | -3,33% | 1.770,00 |
| 09.04.2024 | 13,45 | 13,55 | 13,35 | 13,50 | 0,75% | - |
| 08.04.2024 | 13,35 | 13,45 | 13,25 | 13,40 | 0,37% | - |
| 05.04.2024 | 13,25 | 13,35 | 13,15 | 13,35 | 1,52% | 1.000,00 |
| 04.04.2024 | 13,35 | 13,45 | 13,15 | 13,15 | -1,50% | - |
| 03.04.2024 | 13,35 | 13,35 | 13,25 | 13,35 | 0,38% | - |
| 02.04.2024 | 13,65 | 13,65 | 13,25 | 13,30 | -2,28% | - |
| 28.03.2024 | 13,41 | 13,65 | 13,40 | 13,61 | 1,68% | - |
| 27.03.2024 | 13,25 | 13,45 | 13,24 | 13,39 | 1,40% | - |
| 26.03.2024 | 13,35 | 13,47 | 13,20 | 13,20 | -1,09% | - |
| 25.03.2024 | 13,41 | 13,55 | 13,34 | 13,35 | -0,67% | - |
| 22.03.2024 | 13,60 | 13,74 | 13,34 | 13,44 | -1,07% | - |
| 21.03.2024 | 13,32 | 13,60 | 13,29 | 13,58 | 2,14% | - |
| 20.03.2024 | 13,12 | 13,35 | 13,04 | 13,30 | 1,68% | - |
| 19.03.2024 | 13,11 | 13,11 | 12,94 | 13,08 | 0,73% | - |
| 18.03.2024 | 12,99 | 13,15 | 12,93 | 12,98 | -0,15% | - |
| 15.03.2024 | 13,03 | 13,13 | 12,90 | 13,00 | 0,08% | - |
| 14.03.2024 | 13,25 | 13,26 | 12,90 | 12,99 | -1,67% | - |
| 13.03.2024 | 13,05 | 13,27 | 13,05 | 13,21 | 0,34% | - |
| 12.03.2024 | 12,95 | 13,20 | 12,95 | 13,17 | 0,61% | - |
| 11.03.2024 | 12,99 | 13,15 | 12,99 | 13,09 | 0,23% | - |
| 08.03.2024 | 12,91 | 13,26 | 12,91 | 13,06 | 0,35% | - |
| 07.03.2024 | 13,05 | 13,22 | 12,95 | 13,01 | -0,15% | - |
| 06.03.2024 | 12,90 | 13,11 | 12,90 | 13,03 | 0,23% | - |
| 05.03.2024 | 12,91 | 13,09 | 12,78 | 13,00 | 0,70% | - |
| 04.03.2024 | 13,08 | 13,22 | 12,91 | 12,91 | -1,86% | - |
| 01.03.2024 | 13,06 | 13,18 | 12,96 | 13,16 | 0,50% | - |
| 29.02.2024 | 12,74 | 13,10 | 12,67 | 13,09 | 2,87% | - |
| 28.02.2024 | 12,74 | 12,82 | 12,66 | 12,73 | -0,20% | - |
| 27.02.2024 | 12,74 | 12,86 | 12,64 | 12,75 | 0,51% | - |
| 26.02.2024 | 12,87 | 12,96 | 12,68 | 12,69 | -1,55% | - |
| 23.02.2024 | 12,84 | 13,04 | 12,78 | 12,89 | 0,04% | - |
| 22.02.2024 | 12,86 | 12,91 | 12,71 | 12,88 | 0,19% | - |
| 21.02.2024 | 12,66 | 12,86 | 12,66 | 12,86 | 1,02% | - |
| 20.02.2024 | 12,57 | 12,75 | 12,31 | 12,73 | 1,27% | - |
| 19.02.2024 | 12,56 | 12,67 | 12,56 | 12,57 | -0,04% | - |
| 16.02.2024 | 12,92 | 12,92 | 12,57 | 12,57 | -1,87% | - |
| 15.02.2024 | 12,45 | 12,90 | 12,45 | 12,81 | 2,93% | - |
| 14.02.2024 | 12,42 | 12,60 | 12,33 | 12,45 | 0,69% | - |
| 13.02.2024 | 12,94 | 12,94 | 12,34 | 12,36 | -4,22% | - |
| 12.02.2024 | 12,85 | 12,97 | 12,68 | 12,91 | 1,14% | - |
| 09.02.2024 | 12,55 | 12,79 | 12,53 | 12,76 | 1,47% | - |
| 08.02.2024 | 12,60 | 12,69 | 12,52 | 12,58 | -0,04% | - |
| 07.02.2024 | 12,68 | 12,85 | 12,55 | 12,58 | -1,64% | 100,00 |
| 06.02.2024 | 13,05 | 13,08 | 12,75 | 12,79 | -1,84% | - |
| 05.02.2024 | 12,96 | 13,05 | 12,69 | 13,03 | 0,70% | - |
| 02.02.2024 | 13,28 | 13,34 | 12,68 | 12,94 | -2,74% | - |
| 01.02.2024 | 13,26 | 13,47 | 13,06 | 13,31 | 0,11% | - |
| 31.01.2024 | 13,52 | 13,70 | 13,28 | 13,29 | -2,06% | - |
| 30.01.2024 | 13,99 | 13,99 | 13,52 | 13,57 | -2,93% | 150,00 |
| 29.01.2024 | 13,80 | 14,01 | 13,78 | 13,98 | 1,30% | 530,00 |
| 26.01.2024 | 13,79 | 13,91 | 13,73 | 13,80 | 0,00% | - |
| 25.01.2024 | 13,56 | 13,83 | 13,52 | 13,80 | 1,88% | - |
| 24.01.2024 | 13,67 | 13,78 | 13,53 | 13,55 | -1,13% | - |
| 23.01.2024 | 13,56 | 13,78 | 13,54 | 13,70 | 0,66% | - |
| 22.01.2024 | 13,48 | 13,69 | 13,48 | 13,61 | 0,93% | - |
| 19.01.2024 | 13,35 | 13,50 | 13,13 | 13,49 | 1,58% | - |
| 18.01.2024 | 13,18 | 13,29 | 13,05 | 13,28 | 1,34% | - |
| 17.01.2024 | 13,28 | 13,35 | 13,07 | 13,10 | -1,61% | - |
| 16.01.2024 | 13,35 | 13,42 | 13,17 | 13,32 | -0,22% | 190,00 |
| 15.01.2024 | 13,35 | 13,36 | 13,32 | 13,35 | 0,07% | - |
| 12.01.2024 | 13,24 | 13,53 | 13,15 | 13,34 | 0,68% | - |
| 11.01.2024 | 13,57 | 13,57 | 13,17 | 13,25 | -1,96% | - |
| 10.01.2024 | 13,69 | 13,79 | 13,49 | 13,51 | -1,21% | - |
| 09.01.2024 | 13,71 | 13,72 | 13,55 | 13,68 | -0,22% | - |
| 08.01.2024 | 13,54 | 13,72 | 13,47 | 13,71 | 0,92% | - |
| 05.01.2024 | 13,42 | 13,61 | 13,33 | 13,58 | 1,15% | - |
| 04.01.2024 | 13,45 | 13,55 | 13,31 | 13,43 | -0,37% | - |
| 03.01.2024 | 13,71 | 13,71 | 13,46 | 13,48 | -1,71% | 4,00 |
| 02.01.2024 | 13,82 | 13,82 | 13,41 | 13,71 | -0,80% | 150,00 |
| 29.12.2023 | 13,76 | 13,85 | 13,75 | 13,82 | 0,14% | - |
| 28.12.2023 | 14,19 | 14,29 | 13,78 | 13,80 | -3,12% | - |
| 27.12.2023 | 14,31 | 14,41 | 14,19 | 14,25 | -0,04% | - |
| 22.12.2023 | 14,29 | 14,34 | 14,14 | 14,25 | 0,04% | - |
| 21.12.2023 | 13,90 | 14,27 | 13,90 | 14,25 | 1,35% | 412,00 |
| 20.12.2023 | 14,14 | 14,33 | 14,01 | 14,06 | -0,71% | - |
| 19.12.2023 | 13,91 | 14,21 | 13,84 | 14,16 | 1,76% | - |
| 18.12.2023 | 13,95 | 14,06 | 13,86 | 13,91 | -0,32% | - |
| 15.12.2023 | 14,17 | 14,18 | 13,91 | 13,96 | -0,75% | - |
| 14.12.2023 | 13,85 | 14,14 | 13,77 | 14,06 | 1,74% | - |
| 13.12.2023 | 13,58 | 13,84 | 13,53 | 13,82 | 2,18% | - |
| 12.12.2023 | 13,42 | 13,63 | 13,24 | 13,53 | 0,74% | - |
| 11.12.2023 | 13,34 | 13,45 | 13,25 | 13,43 | 0,75% | - |