Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 18,97 | 19,27 | 0,00 | 18,95 | 0,64% | - |
25.02.2021 | 18,84 | 18,85 | 18,79 | 18,83 | -3,39% | - |
24.02.2021 | 19,47 | 19,65 | 0,00 | 19,49 | 2,61% | - |
23.02.2021 | 18,87 | 19,15 | 18,71 | 18,99 | -0,60% | - |
22.02.2021 | 19,12 | 19,29 | 18,98 | 19,11 | 0,66% | - |
19.02.2021 | 18,94 | 19,08 | 18,81 | 18,98 | 1,99% | - |
18.02.2021 | 18,65 | 18,81 | 18,52 | 18,61 | -2,44% | - |
17.02.2021 | 19,10 | 19,10 | 19,05 | 19,08 | -3,78% | - |
16.02.2021 | 18,91 | 19,99 | 18,84 | 19,83 | 6,19% | - |
12.02.2021 | 18,59 | 18,89 | 18,56 | 18,67 | 0,84% | - |
11.02.2021 | 18,55 | 18,60 | 18,20 | 18,52 | -0,08% | - |
10.02.2021 | 18,49 | 18,66 | 18,43 | 18,53 | 1,15% | - |
09.02.2021 | 18,26 | 18,55 | 0,00 | 18,32 | -1,19% | - |
08.02.2021 | 18,45 | 18,60 | 18,34 | 18,54 | -0,48% | - |
05.02.2021 | 18,12 | 18,71 | 17,97 | 18,63 | -0,61% | - |
04.02.2021 | 18,70 | 18,75 | 18,66 | 18,75 | 2,88% | - |
03.02.2021 | 17,90 | 18,25 | 17,82 | 18,22 | 1,76% | - |
02.02.2021 | 17,60 | 17,96 | 17,58 | 17,91 | 3,08% | - |
01.02.2021 | 17,35 | 17,45 | 17,08 | 17,37 | 0,26% | - |
29.01.2021 | 17,56 | 17,61 | 16,99 | 17,33 | -1,11% | - |
28.01.2021 | 17,52 | 17,52 | 17,52 | 17,52 | 1,13% | - |
27.01.2021 | 17,35 | 17,51 | 17,23 | 17,33 | -2,45% | - |
26.01.2021 | 17,78 | 17,79 | 17,76 | 17,76 | -1,20% | - |
25.01.2021 | 18,08 | 18,10 | 17,80 | 17,98 | 0,28% | - |
22.01.2021 | 17,57 | 17,93 | 17,49 | 17,93 | 1,50% | - |
21.01.2021 | 17,68 | 17,68 | 17,66 | 17,66 | 1,00% | - |
20.01.2021 | 17,38 | 17,49 | 17,15 | 17,49 | 2,04% | - |
19.01.2021 | 17,14 | 17,25 | 17,10 | 17,14 | -0,64% | - |
15.01.2021 | 17,27 | 17,38 | 17,21 | 17,25 | -0,81% | - |
14.01.2021 | 17,39 | 17,56 | 17,29 | 17,39 | 0,52% | - |
13.01.2021 | 17,38 | 17,47 | 17,27 | 17,30 | -1,37% | - |
12.01.2021 | 17,54 | 17,54 | 17,53 | 17,54 | 0,89% | - |
11.01.2021 | 17,36 | 17,42 | 17,16 | 17,38 | -0,06% | - |
08.01.2021 | 17,32 | 17,42 | 17,11 | 17,39 | 0,14% | - |
07.01.2021 | 17,46 | 17,51 | 17,20 | 17,37 | 0,20% | - |
06.01.2021 | 17,45 | 17,55 | 17,15 | 17,33 | 1,70% | - |
05.01.2021 | 17,02 | 17,13 | 16,88 | 17,04 | -0,38% | - |
04.01.2021 | 17,06 | 17,12 | 17,06 | 17,11 | -3,14% | - |
31.12.2020 | 17,60 | 17,73 | 17,52 | 17,66 | 0,97% | - |
30.12.2020 | 17,58 | 17,71 | 17,38 | 17,49 | -1,93% | - |
29.12.2020 | 17,88 | 17,92 | 17,76 | 17,84 | -4,22% | - |
28.12.2020 | 18,25 | 18,63 | 18,04 | 18,62 | 3,13% | - |
24.12.2020 | 18,11 | 18,41 | 17,66 | 18,06 | -0,63% | - |
23.12.2020 | 18,04 | 18,29 | 18,04 | 18,17 | 0,89% | - |
22.12.2020 | 18,03 | 18,13 | 17,74 | 18,01 | -0,74% | - |
21.12.2020 | 17,68 | 18,24 | 17,68 | 18,15 | -0,30% | - |
18.12.2020 | 17,55 | 18,20 | 17,55 | 18,20 | 2,42% | - |
17.12.2020 | 17,53 | 17,78 | 17,47 | 17,77 | 0,45% | - |
16.12.2020 | 17,83 | 17,93 | 17,67 | 17,69 | -0,51% | - |
15.12.2020 | 17,73 | 17,79 | 17,60 | 17,78 | -2,47% | - |
14.12.2020 | 17,66 | 18,23 | 17,39 | 18,23 | 5,74% | - |
11.12.2020 | 17,46 | 17,50 | 17,20 | 17,24 | -0,92% | - |
10.12.2020 | 17,37 | 17,41 | 17,37 | 17,40 | -0,83% | - |
09.12.2020 | 17,81 | 17,82 | 17,41 | 17,55 | -1,07% | - |
08.12.2020 | 17,83 | 18,12 | 17,54 | 17,74 | 0,45% | - |
07.12.2020 | 17,59 | 17,89 | 17,59 | 17,66 | -2,78% | - |
04.12.2020 | 18,16 | 18,16 | 18,16 | 18,16 | 2,69% | - |
03.12.2020 | 17,69 | 17,96 | 17,61 | 17,69 | 1,49% | - |
02.12.2020 | 17,45 | 17,45 | 17,42 | 17,43 | 0,64% | - |
01.12.2020 | 17,48 | 17,50 | 17,14 | 17,32 | 1,55% | - |
30.11.2020 | 17,07 | 17,30 | 17,02 | 17,05 | -2,88% | - |
27.11.2020 | 17,47 | 18,41 | 17,33 | 17,56 | 1,53% | - |
25.11.2020 | 17,29 | 17,62 | 17,22 | 17,29 | -2,51% | - |
24.11.2020 | 17,89 | 17,93 | 17,69 | 17,74 | 1,72% | - |
23.11.2020 | 17,32 | 17,56 | 17,31 | 17,44 | 2,89% | - |
20.11.2020 | 16,90 | 17,00 | 16,86 | 16,95 | -0,18% | - |
19.11.2020 | 16,89 | 17,20 | 16,71 | 16,98 | 0,47% | - |
18.11.2020 | 17,48 | 17,55 | 16,85 | 16,90 | -2,62% | - |
17.11.2020 | 17,05 | 17,36 | 16,89 | 17,35 | 1,31% | - |
16.11.2020 | 17,16 | 17,30 | 16,96 | 17,13 | 3,60% | - |
13.11.2020 | 16,53 | 16,53 | 16,53 | 16,53 | 4,49% | - |
12.11.2020 | 16,22 | 16,32 | 15,71 | 15,82 | -3,33% | - |
11.11.2020 | 16,36 | 16,69 | 0,00 | 16,37 | -3,05% | - |
10.11.2020 | 0,00 | 17,04 | 0,00 | 16,88 | 3,84% | - |
09.11.2020 | 0,00 | 17,03 | 0,00 | 16,26 | 3,11% | - |
06.11.2020 | 16,17 | 16,78 | 15,60 | 15,77 | -2,11% | - |
05.11.2020 | 15,95 | 16,40 | 15,88 | 16,11 | 2,38% | - |
04.11.2020 | 15,58 | 15,96 | 15,44 | 15,73 | -0,85% | - |
03.11.2020 | 15,82 | 15,97 | 15,54 | 15,87 | 1,60% | - |
02.11.2020 | 15,42 | 15,76 | 15,42 | 15,62 | 4,69% | - |
30.10.2020 | 15,27 | 15,32 | 14,81 | 14,92 | -2,90% | - |
29.10.2020 | 15,01 | 15,43 | 14,92 | 15,36 | 0,92% | - |
28.10.2020 | 15,31 | 15,40 | 15,02 | 15,22 | -3,21% | - |
27.10.2020 | 16,12 | 16,26 | 0,00 | 15,73 | -1,35% | - |
26.10.2020 | 16,16 | 16,21 | 15,88 | 15,94 | -3,34% | - |
23.10.2020 | 16,67 | 16,78 | 16,42 | 16,49 | 1,29% | - |
22.10.2020 | 16,46 | 16,48 | 16,18 | 16,28 | 0,80% | - |
21.10.2020 | 16,12 | 16,43 | 16,08 | 16,15 | -0,77% | - |
20.10.2020 | 16,62 | 16,65 | 16,23 | 16,28 | 0,18% | - |
19.10.2020 | 16,65 | 16,65 | 16,23 | 16,25 | -3,27% | - |
16.10.2020 | 16,39 | 16,80 | 16,30 | 16,80 | 1,76% | - |
15.10.2020 | 16,64 | 16,74 | 16,51 | 16,51 | -1,14% | - |
14.10.2020 | 16,78 | 16,99 | 16,67 | 16,70 | -2,91% | - |
13.10.2020 | 17,14 | 17,28 | 17,02 | 17,20 | -0,15% | - |
12.10.2020 | 17,38 | 17,47 | 17,18 | 17,22 | -0,52% | - |
09.10.2020 | 17,59 | 17,59 | 17,18 | 17,31 | -0,52% | - |
08.10.2020 | 17,20 | 17,46 | 17,10 | 17,40 | 3,05% | - |
07.10.2020 | 17,10 | 17,12 | 16,71 | 16,89 | -1,69% | - |
06.10.2020 | 17,29 | 17,55 | 17,07 | 17,18 | 1,72% | - |
05.10.2020 | 16,91 | 17,18 | 16,82 | 16,89 | 0,57% | - |