Echtzeit-Aktienkurs PennyMac Financial Services
Bid:
Ask:
Aktienkurse zur PennyMac Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 20,82 | 20,98 | 20,56 | 20,86 | 0,48% | 410.639,00 |
| 15.01.2019 | 21,08 | 21,08 | 20,72 | 20,76 | -1,47% | 158.250,00 |
| 14.01.2019 | 21,03 | 21,43 | 20,89 | 21,07 | 0,19% | 191.753,00 |
| 11.01.2019 | 20,76 | 21,16 | 20,63 | 21,03 | 1,01% | 283.674,00 |
| 10.01.2019 | 20,82 | 21,08 | 20,76 | 20,82 | -0,43% | 218.184,00 |
| 09.01.2019 | 21,00 | 21,09 | 20,71 | 20,91 | 0,00% | 269.855,00 |
| 08.01.2019 | 20,78 | 20,95 | 20,26 | 20,91 | 0,92% | 274.699,00 |
| 07.01.2019 | 21,18 | 21,25 | 20,72 | 20,72 | -2,45% | 411.545,00 |
| 04.01.2019 | 21,44 | 21,66 | 21,24 | 21,24 | 0,00% | 532.246,00 |
| 03.01.2019 | 21,31 | 21,61 | 21,05 | 21,24 | -0,93% | 194.068,00 |
| 02.01.2019 | 21,03 | 21,50 | 20,91 | 21,44 | 0,85% | 320.048,00 |
| 31.12.2018 | 20,83 | 21,30 | 20,73 | 21,26 | 2,11% | 186.879,00 |
| 28.12.2018 | 20,66 | 21,19 | 20,62 | 20,82 | 0,97% | 115.360,00 |
| 27.12.2018 | 20,10 | 20,63 | 19,85 | 20,62 | 0,78% | 266.719,00 |
| 26.12.2018 | 19,90 | 20,47 | 19,55 | 20,46 | 3,59% | 202.352,00 |
| 24.12.2018 | 19,77 | 19,90 | 19,71 | 19,75 | -0,15% | 100.058,00 |
| 21.12.2018 | 19,91 | 19,99 | 19,67 | 19,78 | -0,85% | 960.606,00 |
| 20.12.2018 | 20,35 | 20,73 | 19,78 | 19,95 | -2,44% | 930.004,00 |
| 19.12.2018 | 21,17 | 21,47 | 20,23 | 20,45 | -3,86% | 1.068.112,00 |
| 18.12.2018 | 21,62 | 21,77 | 21,26 | 21,27 | -0,79% | 839.178,00 |
| 17.12.2018 | 21,61 | 22,12 | 21,33 | 21,44 | -0,92% | 1.030.608,00 |
| 14.12.2018 | 22,34 | 22,73 | 21,60 | 21,64 | -3,26% | 521.269,00 |
| 13.12.2018 | 22,34 | 22,70 | 22,27 | 22,37 | 0,77% | 405.522,00 |
| 12.12.2018 | 22,06 | 22,49 | 21,81 | 22,20 | 2,16% | 668.710,00 |
| 11.12.2018 | 21,83 | 21,94 | 21,57 | 21,73 | 1,02% | 346.236,00 |
| 10.12.2018 | 22,34 | 23,04 | 21,28 | 21,51 | -3,41% | 834.945,00 |
| 07.12.2018 | 21,68 | 23,07 | 21,68 | 22,27 | 2,86% | 1.779.369,00 |
| 06.12.2018 | 20,28 | 21,88 | 20,03 | 21,65 | 5,51% | 1.163.183,00 |
| 04.12.2018 | 22,07 | 22,07 | 20,41 | 20,52 | -7,65% | 509.231,00 |
| 03.12.2018 | 20,81 | 22,33 | 20,69 | 22,22 | 8,34% | 430.264,00 |
| 30.11.2018 | 20,04 | 20,69 | 20,04 | 20,51 | 1,99% | 158.156,00 |
| 29.11.2018 | 19,90 | 20,23 | 19,67 | 20,11 | 0,60% | 238.648,00 |
| 28.11.2018 | 19,73 | 20,02 | 19,42 | 19,99 | 1,27% | 139.338,00 |
| 27.11.2018 | 19,88 | 20,08 | 19,66 | 19,74 | -1,05% | 69.242,00 |
| 26.11.2018 | 19,69 | 19,97 | 19,65 | 19,95 | 1,63% | 214.576,00 |
| 23.11.2018 | 19,32 | 19,83 | 19,28 | 19,63 | 0,82% | 29.323,00 |
| 21.11.2018 | 19,34 | 19,86 | 19,31 | 19,47 | 0,41% | 103.769,00 |
| 20.11.2018 | 19,90 | 20,15 | 19,34 | 19,39 | -3,82% | 105.605,00 |
| 19.11.2018 | 20,54 | 20,69 | 20,09 | 20,16 | -1,37% | 112.631,00 |
| 16.11.2018 | 20,33 | 20,89 | 20,27 | 20,44 | -0,54% | 326.920,00 |
| 15.11.2018 | 20,30 | 20,60 | 20,20 | 20,55 | 0,93% | 80.561,00 |
| 14.11.2018 | 20,76 | 20,76 | 20,10 | 20,36 | -1,21% | 249.283,00 |
| 13.11.2018 | 20,79 | 21,07 | 20,45 | 20,61 | -0,39% | 197.038,00 |
| 12.11.2018 | 20,63 | 20,92 | 20,32 | 20,69 | 0,05% | 161.904,00 |
| 09.11.2018 | 20,80 | 21,23 | 20,56 | 20,68 | -0,34% | 486.659,00 |
| 08.11.2018 | 20,62 | 20,99 | 20,61 | 20,75 | 0,44% | 267.022,00 |
| 07.11.2018 | 20,98 | 20,98 | 20,40 | 20,66 | -0,67% | 119.188,00 |
| 06.11.2018 | 20,75 | 20,91 | 20,62 | 20,80 | -0,05% | 188.618,00 |
| 05.11.2018 | 19,96 | 20,92 | 19,96 | 20,81 | 4,47% | 110.003,00 |
| 02.11.2018 | 20,80 | 21,19 | 19,24 | 19,92 | -3,68% | 379.689,00 |
| 01.11.2018 | 20,16 | 20,94 | 20,16 | 20,68 | 3,45% | 93.089,00 |
| 31.10.2018 | 20,27 | 20,30 | 19,89 | 19,99 | -1,38% | 726.610,00 |
| 30.10.2018 | 19,67 | 20,33 | 19,67 | 20,27 | 3,16% | 81.068,00 |
| 29.10.2018 | 19,73 | 20,04 | 19,27 | 19,65 | 0,87% | 79.209,00 |
| 26.10.2018 | 19,40 | 19,71 | 19,10 | 19,48 | -0,46% | 96.676,00 |
| 25.10.2018 | 19,22 | 19,59 | 18,77 | 19,57 | 1,93% | 111.313,00 |
| 24.10.2018 | 19,40 | 19,78 | 19,12 | 19,20 | -1,99% | 635.197,00 |
| 23.10.2018 | 19,17 | 19,81 | 19,13 | 19,59 | 1,08% | 135.588,00 |
| 22.10.2018 | 19,61 | 19,73 | 19,30 | 19,38 | -0,87% | 71.499,00 |
| 19.10.2018 | 19,81 | 19,90 | 19,09 | 19,55 | -1,16% | 229.468,00 |
| 18.10.2018 | 19,80 | 20,00 | 19,73 | 19,78 | -1,35% | 88.742,00 |
| 17.10.2018 | 20,30 | 20,37 | 19,96 | 20,05 | -1,28% | 100.161,00 |
| 16.10.2018 | 19,92 | 20,35 | 19,66 | 20,31 | 2,94% | 91.659,00 |
| 15.10.2018 | 19,60 | 19,95 | 19,33 | 19,73 | 0,66% | 95.084,00 |
| 12.10.2018 | 19,58 | 19,64 | 19,31 | 19,60 | 1,50% | 145.496,00 |
| 11.10.2018 | 19,87 | 19,87 | 19,10 | 19,31 | -3,26% | 119.497,00 |
| 10.10.2018 | 20,28 | 20,57 | 19,92 | 19,96 | -1,67% | 96.865,00 |
| 09.10.2018 | 20,62 | 20,81 | 20,23 | 20,30 | -1,93% | 122.569,00 |
| 08.10.2018 | 20,67 | 21,01 | 20,67 | 20,70 | 0,19% | 95.395,00 |
| 05.10.2018 | 21,16 | 21,24 | 20,65 | 20,66 | -2,50% | 44.848,00 |
| 04.10.2018 | 21,41 | 21,65 | 21,03 | 21,19 | -0,94% | 96.919,00 |
| 03.10.2018 | 21,09 | 21,45 | 20,89 | 21,39 | 1,42% | 91.704,00 |
| 02.10.2018 | 20,77 | 21,19 | 20,77 | 21,09 | 1,25% | 84.849,00 |
| 01.10.2018 | 20,97 | 21,03 | 20,72 | 20,83 | -0,33% | 77.743,00 |
| 28.09.2018 | 20,80 | 20,95 | 20,50 | 20,90 | 0,48% | 76.020,00 |
| 27.09.2018 | 20,75 | 21,05 | 20,70 | 20,80 | 0,48% | 46.486,00 |
| 26.09.2018 | 20,70 | 20,80 | 20,40 | 20,70 | 0,49% | 104.238,00 |
| 25.09.2018 | 21,05 | 21,20 | 20,55 | 20,60 | -2,14% | 90.043,00 |
| 24.09.2018 | 21,45 | 21,45 | 20,90 | 21,05 | -1,86% | 85.150,00 |
| 21.09.2018 | 21,60 | 22,15 | 21,40 | 21,45 | -0,69% | 217.544,00 |
| 20.09.2018 | 21,50 | 21,70 | 21,45 | 21,60 | 0,93% | 69.114,00 |
| 19.09.2018 | 21,30 | 21,60 | 21,25 | 21,40 | 0,23% | 56.900,00 |
| 18.09.2018 | 21,30 | 21,50 | 21,25 | 21,35 | 0,47% | 44.840,00 |
| 17.09.2018 | 21,50 | 21,50 | 21,25 | 21,25 | -1,16% | 48.332,00 |
| 14.09.2018 | 21,35 | 21,85 | 21,35 | 21,50 | 0,23% | 50.953,00 |
| 13.09.2018 | 22,00 | 22,00 | 21,35 | 21,45 | -2,05% | 60.452,00 |
| 12.09.2018 | 21,90 | 21,90 | 21,50 | 21,90 | 0,00% | 58.166,00 |
| 11.09.2018 | 22,20 | 22,45 | 21,80 | 21,90 | -1,57% | 81.355,00 |
| 10.09.2018 | 21,95 | 22,30 | 21,88 | 22,25 | 1,83% | 109.312,00 |
| 07.09.2018 | 21,55 | 22,00 | 21,55 | 21,85 | 0,69% | 133.350,00 |
| 06.09.2018 | 21,30 | 21,85 | 21,30 | 21,70 | 0,93% | 178.096,00 |
| 05.09.2018 | 21,50 | 21,80 | 21,35 | 21,50 | 0,00% | 130.933,00 |
| 04.09.2018 | 21,20 | 21,90 | 20,85 | 21,50 | 1,65% | 156.887,00 |
| 31.08.2018 | 21,00 | 21,15 | 20,85 | 21,15 | 0,00% | 63.553,00 |
| 30.08.2018 | 21,05 | 21,30 | 20,90 | 21,15 | 0,24% | 36.382,00 |
| 29.08.2018 | 21,00 | 21,20 | 20,90 | 21,10 | 0,48% | 41.132,00 |
| 28.08.2018 | 21,00 | 21,25 | 20,85 | 21,00 | -0,24% | 56.421,00 |
| 27.08.2018 | 21,40 | 21,45 | 21,05 | 21,05 | -1,41% | 49.497,00 |
| 24.08.2018 | 21,35 | 21,50 | 21,05 | 21,35 | 0,00% | 76.221,00 |
| 23.08.2018 | 21,35 | 21,55 | 21,16 | 21,35 | -0,23% | 60.757,00 |