13,680$
-0,22%
Echtzeit-Aktienkurs PennyMac Mortgage Investment Trust
Bid:
Ask:
Aktienkurse zur PennyMac Mortgage Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,76 | 13,98 | 13,63 | 13,68 | -0,22% | 1.005.563,00 |
| 30.05.2024 | 13,60 | 13,76 | 13,56 | 13,71 | 1,63% | 564.754,00 |
| 29.05.2024 | 13,46 | 13,54 | 13,35 | 13,49 | -0,74% | 611.491,00 |
| 28.05.2024 | 13,63 | 13,75 | 13,54 | 13,59 | 0,15% | 795.817,00 |
| 24.05.2024 | 13,47 | 13,62 | 13,46 | 13,57 | 1,12% | 819.301,00 |
| 23.05.2024 | 13,80 | 13,86 | 13,40 | 13,42 | -2,75% | 1.673.376,00 |
| 22.05.2024 | 13,78 | 13,97 | 13,75 | 13,80 | 0,51% | 3.083.629,00 |
| 21.05.2024 | 14,77 | 14,81 | 13,68 | 13,73 | -8,16% | 4.627.697,00 |
| 20.05.2024 | 15,02 | 15,07 | 14,91 | 14,95 | -0,60% | 317.586,00 |
| 17.05.2024 | 15,21 | 15,22 | 15,03 | 15,04 | -0,86% | 369.900,00 |
| 16.05.2024 | 14,94 | 15,18 | 14,84 | 15,17 | 1,27% | 513.646,00 |
| 15.05.2024 | 14,93 | 14,98 | 14,84 | 14,98 | 1,70% | 494.099,00 |
| 14.05.2024 | 14,84 | 14,85 | 14,67 | 14,73 | 0,41% | 388.262,00 |
| 13.05.2024 | 14,90 | 14,90 | 14,61 | 14,67 | -0,88% | 402.686,00 |
| 10.05.2024 | 14,74 | 14,82 | 14,66 | 14,80 | 0,48% | 305.631,00 |
| 09.05.2024 | 14,70 | 14,75 | 14,62 | 14,73 | 0,89% | 399.225,00 |
| 08.05.2024 | 14,55 | 14,61 | 14,50 | 14,60 | -0,21% | 320.603,00 |
| 07.05.2024 | 14,83 | 14,94 | 14,59 | 14,63 | -1,35% | 488.437,00 |
| 06.05.2024 | 14,79 | 14,93 | 14,76 | 14,83 | 0,88% | 442.571,00 |
| 03.05.2024 | 14,60 | 14,75 | 14,55 | 14,70 | 1,38% | 794.542,00 |
| 02.05.2024 | 14,44 | 14,54 | 14,22 | 14,50 | 1,19% | 585.969,00 |
| 01.05.2024 | 14,00 | 14,42 | 13,97 | 14,33 | 3,47% | 1.075.098,00 |
| 30.04.2024 | 13,98 | 14,07 | 13,85 | 13,85 | -1,14% | 606.722,00 |
| 29.04.2024 | 14,12 | 14,20 | 14,01 | 14,01 | -0,64% | 586.584,00 |
| 26.04.2024 | 14,14 | 14,26 | 13,97 | 14,10 | -0,28% | 730.471,00 |
| 25.04.2024 | 13,66 | 14,18 | 13,66 | 14,14 | 3,06% | 1.112.959,00 |
| 24.04.2024 | 13,89 | 13,89 | 13,67 | 13,72 | -1,37% | 572.998,00 |
| 23.04.2024 | 13,59 | 13,93 | 13,55 | 13,91 | 1,83% | 463.304,00 |
| 22.04.2024 | 13,57 | 13,72 | 13,51 | 13,66 | 0,74% | 416.273,00 |
| 19.04.2024 | 13,27 | 13,57 | 13,27 | 13,56 | 2,19% | 770.078,00 |
| 18.04.2024 | 13,28 | 13,39 | 13,26 | 13,27 | 0,30% | 640.893,00 |
| 17.04.2024 | 13,41 | 13,43 | 13,21 | 13,23 | -0,30% | 485.003,00 |
| 16.04.2024 | 13,34 | 13,39 | 13,22 | 13,27 | -0,67% | 550.390,00 |
| 15.04.2024 | 13,58 | 13,67 | 13,31 | 13,36 | -1,40% | 683.938,00 |
| 12.04.2024 | 13,62 | 13,75 | 13,48 | 13,55 | -1,02% | 600.663,00 |
| 11.04.2024 | 13,67 | 13,72 | 13,51 | 13,69 | -1,93% | 1.087.791,00 |
| 10.04.2024 | 14,38 | 14,38 | 13,78 | 13,96 | -4,64% | 1.617.972,00 |
| 09.04.2024 | 14,62 | 14,68 | 14,49 | 14,64 | 0,69% | 534.064,00 |
| 08.04.2024 | 14,46 | 14,57 | 14,38 | 14,54 | 0,97% | 530.389,00 |
| 05.04.2024 | 14,27 | 14,42 | 14,18 | 14,40 | 0,98% | 594.390,00 |
| 04.04.2024 | 14,54 | 14,63 | 14,25 | 14,26 | -1,11% | 852.864,00 |
| 03.04.2024 | 14,29 | 14,43 | 14,27 | 14,42 | 0,49% | 591.101,00 |
| 02.04.2024 | 14,49 | 14,57 | 14,26 | 14,35 | -1,71% | 1.013.534,00 |
| 01.04.2024 | 14,70 | 14,70 | 14,54 | 14,60 | -0,54% | 559.455,00 |
| 28.03.2024 | 14,54 | 14,74 | 14,52 | 14,68 | 1,10% | 532.169,00 |
| 27.03.2024 | 14,42 | 14,54 | 14,39 | 14,52 | 1,26% | 485.081,00 |
| 26.03.2024 | 14,58 | 14,60 | 14,29 | 14,34 | -0,76% | 578.174,00 |
| 25.03.2024 | 14,53 | 14,68 | 14,45 | 14,45 | -0,28% | 383.707,00 |
| 22.03.2024 | 14,77 | 14,88 | 14,49 | 14,49 | -1,70% | 410.618,00 |
| 21.03.2024 | 14,58 | 14,77 | 14,52 | 14,74 | 1,31% | 637.128,00 |
| 20.03.2024 | 14,15 | 14,57 | 14,15 | 14,55 | 2,46% | 493.911,00 |
| 19.03.2024 | 14,08 | 14,24 | 14,06 | 14,20 | 0,50% | 458.583,00 |
| 18.03.2024 | 14,15 | 14,31 | 14,08 | 14,13 | -0,14% | 470.059,00 |
| 15.03.2024 | 14,00 | 14,30 | 14,00 | 14,15 | 0,43% | 1.999.164,00 |
| 14.03.2024 | 14,35 | 14,41 | 14,04 | 14,09 | -2,29% | 490.357,00 |
| 13.03.2024 | 14,36 | 14,49 | 14,35 | 14,42 | 0,42% | 388.065,00 |
| 12.03.2024 | 14,32 | 14,42 | 14,22 | 14,36 | 0,56% | 393.021,00 |
| 11.03.2024 | 14,22 | 14,37 | 14,22 | 14,28 | 0,00% | 420.301,00 |
| 08.03.2024 | 14,43 | 14,53 | 14,24 | 14,28 | 0,21% | 464.822,00 |
| 07.03.2024 | 14,29 | 14,38 | 14,16 | 14,25 | 0,21% | 428.249,00 |
| 06.03.2024 | 14,17 | 14,29 | 14,09 | 14,22 | 1,07% | 549.167,00 |
| 05.03.2024 | 13,96 | 14,20 | 13,96 | 14,07 | 0,43% | 406.607,00 |
| 04.03.2024 | 14,27 | 14,31 | 14,01 | 14,01 | -1,89% | 332.746,00 |
| 01.03.2024 | 14,11 | 14,29 | 14,08 | 14,28 | 1,06% | 493.362,00 |
| 29.02.2024 | 13,96 | 14,16 | 13,84 | 14,13 | 2,32% | 596.153,00 |
| 28.02.2024 | 13,71 | 13,88 | 13,69 | 13,81 | 0,00% | 340.228,00 |
| 27.02.2024 | 13,91 | 13,91 | 13,71 | 13,81 | 0,00% | 544.946,00 |
| 26.02.2024 | 13,95 | 14,04 | 13,75 | 13,81 | -1,00% | 608.539,00 |
| 23.02.2024 | 13,90 | 14,04 | 13,83 | 13,95 | 0,14% | 377.778,00 |
| 22.02.2024 | 13,82 | 13,97 | 13,75 | 13,93 | 1,09% | 505.741,00 |
| 21.02.2024 | 13,75 | 13,85 | 13,71 | 13,78 | 0,00% | 491.220,00 |
| 20.02.2024 | 13,50 | 13,78 | 13,34 | 13,78 | 1,77% | 1.095.494,00 |
| 16.02.2024 | 13,60 | 13,84 | 13,51 | 13,54 | -2,10% | 1.466.183,00 |
| 15.02.2024 | 13,42 | 13,89 | 13,42 | 13,83 | 3,52% | 967.668,00 |
| 14.02.2024 | 13,39 | 13,42 | 13,22 | 13,36 | 0,75% | 503.959,00 |
| 13.02.2024 | 13,51 | 13,56 | 13,20 | 13,26 | -4,54% | 810.519,00 |
| 12.02.2024 | 13,79 | 13,98 | 13,78 | 13,89 | 0,73% | 673.281,00 |
| 09.02.2024 | 13,57 | 13,80 | 13,50 | 13,79 | 1,77% | 700.591,00 |
| 08.02.2024 | 13,49 | 13,67 | 13,47 | 13,55 | 0,00% | 640.576,00 |
| 07.02.2024 | 13,83 | 13,83 | 13,52 | 13,55 | -1,45% | 812.619,00 |
| 06.02.2024 | 13,91 | 13,94 | 13,71 | 13,75 | -1,50% | 1.155.245,00 |
| 05.02.2024 | 13,80 | 14,02 | 13,63 | 13,96 | 0,00% | 1.051.069,00 |
| 02.02.2024 | 14,26 | 14,44 | 13,69 | 13,96 | -3,32% | 969.328,00 |
| 01.02.2024 | 14,37 | 14,53 | 14,14 | 14,44 | 0,70% | 959.597,00 |
| 31.01.2024 | 14,78 | 14,78 | 14,34 | 14,34 | -2,58% | 794.877,00 |
| 30.01.2024 | 15,14 | 15,16 | 14,71 | 14,72 | -2,77% | 716.828,00 |
| 29.01.2024 | 15,00 | 15,18 | 14,94 | 15,14 | 1,20% | 539.949,00 |
| 26.01.2024 | 15,03 | 15,12 | 14,95 | 14,96 | 0,00% | 361.456,00 |
| 25.01.2024 | 14,95 | 15,01 | 14,82 | 14,96 | 1,36% | 336.278,00 |
| 24.01.2024 | 15,00 | 15,03 | 14,72 | 14,76 | -0,61% | 406.073,00 |
| 23.01.2024 | 14,90 | 14,94 | 14,79 | 14,85 | 0,41% | 290.929,00 |
| 22.01.2024 | 14,78 | 14,90 | 14,65 | 14,79 | 0,68% | 462.948,00 |
| 19.01.2024 | 14,41 | 14,71 | 14,28 | 14,69 | 1,80% | 429.444,00 |
| 18.01.2024 | 14,33 | 14,44 | 14,21 | 14,43 | 1,33% | 395.746,00 |
| 17.01.2024 | 14,25 | 14,50 | 14,20 | 14,24 | -1,59% | 410.555,00 |
| 16.01.2024 | 14,43 | 14,55 | 14,31 | 14,47 | -1,03% | 478.258,00 |
| 12.01.2024 | 14,65 | 14,86 | 14,54 | 14,62 | 0,62% | 386.282,00 |
| 11.01.2024 | 14,67 | 14,74 | 14,39 | 14,53 | -2,02% | 694.638,00 |
| 10.01.2024 | 14,91 | 15,04 | 14,79 | 14,83 | -0,80% | 499.553,00 |
| 09.01.2024 | 14,82 | 14,99 | 14,80 | 14,95 | -0,40% | 322.650,00 |