PennyMac Financial Services, Inc. PFSI
NYSE · Vereinigte Staaten · Finanzen
$61,95+0,23 (+0,37 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $61,95 | +0,37 % | $61,68 | $62,65 | $60,79 | 841,40K |
| 2026-09-30 | $61,72 | -2,97 % | $63,83 | $63,99 | $61,67 | 626,00K |
| 2026-09-29 | $63,61 | -0,08 % | $63,75 | $64,49 | $63,03 | 579,50K |
| 2026-09-28 | $63,66 | -2,75 % | $64,80 | $64,97 | $63,23 | 451,10K |
| 2026-09-25 | $65,46 | +0,31 % | $65,22 | $66,11 | $64,96 | 412,20K |
| 2026-09-24 | $65,26 | -0,53 % | $65,66 | $65,70 | $64,57 | 762,40K |
| 2026-09-23 | $65,61 | -2,02 % | $66,50 | $66,59 | $65,12 | 808,60K |
| 2026-09-22 | $66,96 | +0,54 % | $67,47 | $67,73 | $66,19 | 463,80K |
| 2026-09-21 | $66,60 | +0,36 % | $66,43 | $67,07 | $65,98 | 467,50K |
| 2026-09-18 | $66,36 | -0,23 % | $66,16 | $67,11 | $65,80 | 742,80K |
| 2026-09-17 | $66,51 | +0,85 % | $66,55 | $67,37 | $66,06 | 588,30K |
| 2026-09-16 | $65,95 | -3,09 % | $67,51 | $68,22 | $65,03 | 981,90K |
| 2026-09-15 | $68,05 | -1,33 % | $69,18 | $69,20 | $67,54 | 1,04M |
| 2026-09-14 | $68,97 | -1,98 % | $70,01 | $70,81 | $68,94 | 443,30K |
| 2026-09-11 | $70,36 | +0,79 % | $70,67 | $71,47 | $70,00 | 329,60K |
| 2026-09-10 | $69,81 | -1,55 % | $70,04 | $72,15 | $69,12 | 459,50K |
| 2026-09-09 | $70,91 | -1,57 % | $71,78 | $72,11 | $70,68 | 403,10K |
| 2026-09-08 | $72,04 | -1,71 % | $72,47 | $73,31 | $71,94 | 716,40K |
| 2026-09-04 | $73,29 | +0,08 % | $72,46 | $73,75 | $72,46 | 456,70K |
| 2026-09-03 | $73,23 | +1,45 % | $73,15 | $73,97 | $72,65 | 416,30K |
| 2026-09-02 | $72,18 | +1,98 % | $71,10 | $73,19 | $71,10 | 565,80K |
| 2026-09-01 | $70,78 | -3,19 % | $72,42 | $72,87 | $70,67 | 613,50K |
| 2026-08-31 | $73,11 | -0,37 % | $72,99 | $73,80 | $72,23 | 591,60K |
| 2026-08-28 | $73,38 | -0,29 % | $74,32 | $74,50 | $73,28 | 394,30K |
| 2026-08-27 | $73,59 | +0,95 % | $72,59 | $73,98 | $72,10 | 456,20K |
| 2026-08-26 | $72,90 | -1,70 % | $74,15 | $74,15 | $72,81 | 416,30K |
| 2026-08-25 | $74,16 | -1,36 % | $75,65 | $75,90 | $73,39 | 508,40K |
| 2026-08-24 | $75,18 | +0,12 % | $75,58 | $76,00 | $75,01 | 337,90K |
| 2026-08-21 | $75,09 | -0,86 % | $76,02 | $76,26 | $74,73 | 349,20K |
| 2026-08-20 | $75,74 | -1,43 % | $76,09 | $76,28 | $74,80 | 406,60K |
| 2026-08-19 | $76,84 | +2,05 % | $76,33 | $78,94 | $76,15 | 484,20K |
| 2026-08-18 | $75,30 | -1,32 % | $76,90 | $77,04 | $75,24 | 394,40K |
| 2026-08-17 | $76,31 | -2,20 % | $77,51 | $77,51 | $76,03 | 251,00K |
| 2026-08-14 | $78,03 | -1,82 % | $79,41 | $79,68 | $77,75 | 335,40K |
| 2026-08-13 | $79,48 | +3,25 % | $77,72 | $80,38 | $77,50 | 488,50K |
| 2026-08-12 | $76,98 | +0,51 % | $77,09 | $77,80 | $75,63 | 556,60K |
| 2026-08-11 | $76,59 | +0,98 % | $76,53 | $76,72 | $75,11 | 450,50K |
| 2026-08-10 | $75,85 | -2,02 % | $76,84 | $77,09 | $74,58 | 1,16M |
| 2026-08-07 | $77,41 | +0,51 % | $76,92 | $77,99 | $76,54 | 1,25M |
| 2026-08-06 | $77,02 | +1,49 % | $75,13 | $77,22 | $73,91 | 522,90K |
| 2026-08-05 | $75,89 | -1,43 % | $77,50 | $77,60 | $74,70 | 625,60K |
| 2026-08-04 | $76,99 | +0,77 % | $76,09 | $78,02 | $76,09 | 779,00K |
| 2026-08-03 | $76,40 | +1,31 % | $76,03 | $76,68 | $75,82 | 831,40K |
| 2026-07-31 | $75,41 | -0,61 % | $75,71 | $76,11 | $74,46 | 1,07M |
| 2026-07-30 | $75,87 | -11,82 % | $77,72 | $77,78 | $71,68 | 2,43M |
| 2026-07-29 | $86,04 | +0,40 % | $84,41 | $87,71 | $84,10 | 619,60K |
| 2026-07-28 | $85,70 | +1,46 % | $85,11 | $86,40 | $84,84 | 456,80K |
| 2026-07-27 | $84,47 | +0,14 % | $85,31 | $86,23 | $83,63 | 548,00K |
| 2026-07-24 | $84,35 | +2,11 % | $83,05 | $85,57 | $82,42 | 319,40K |
| 2026-07-23 | $82,61 | -2,46 % | $85,06 | $85,06 | $81,87 | 597,50K |
| 2026-07-22 | $84,69 | +0,83 % | $84,16 | $85,04 | $83,58 | 296,60K |
| 2026-07-21 | $83,99 | +0,49 % | $84,36 | $84,36 | $82,08 | 347,00K |
| 2026-07-20 | $83,58 | -2,00 % | $85,42 | $85,42 | $82,78 | 539,40K |
| 2026-07-17 | $85,29 | -1,76 % | $86,23 | $87,36 | $84,84 | 359,80K |
| 2026-07-16 | $86,82 | +2,17 % | $85,82 | $87,39 | $85,18 | 403,30K |
| 2026-07-15 | $84,98 | +2,50 % | $83,76 | $85,87 | $83,31 | 584,50K |
| 2026-07-14 | $82,91 | +1,76 % | $82,60 | $83,50 | $81,80 | 268,60K |
| 2026-07-13 | $81,48 | -1,06 % | $82,40 | $83,13 | $81,41 | 448,00K |
| 2026-07-10 | $82,35 | +0,50 % | $82,52 | $82,94 | $81,28 | 248,90K |
| 2026-07-09 | $81,94 | +1,26 % | $81,20 | $82,18 | $80,53 | 394,50K |
| 2026-07-08 | $80,92 | -0,23 % | $80,30 | $81,80 | $79,65 | 514,20K |
| 2026-07-07 | $81,11 | -3,15 % | $82,25 | $82,88 | $80,20 | 602,50K |
| 2026-07-06 | $83,75 | +0,34 % | $83,59 | $83,75 | $81,81 | 537,80K |
| 2026-07-02 | $83,47 | -1,60 % | $84,50 | $86,75 | $82,12 | 548,20K |
| 2026-07-01 | $84,83 | -2,61 % | $86,89 | $87,76 | $84,63 | 525,70K |
| 2026-06-30 | $87,10 | +1,10 % | $86,13 | $87,50 | $85,76 | 837,40K |
| 2026-06-29 | $86,15 | +0,08 % | $85,97 | $87,11 | $84,41 | 646,00K |
| 2026-06-26 | $86,08 | +2,11 % | $84,57 | $86,35 | $83,32 | 1,27M |
| 2026-06-25 | $84,30 | +1,14 % | $84,00 | $85,23 | $83,02 | 404,20K |
| 2026-06-24 | $83,35 | +3,88 % | $80,71 | $83,73 | $80,71 | 680,10K |
| 2026-06-23 | $80,24 | +0,54 % | $80,04 | $81,13 | $79,69 | 619,10K |
| 2026-06-22 | $79,81 | -3,12 % | $81,71 | $83,24 | $79,33 | 464,40K |
| 2026-06-18 | $82,38 | +1,45 % | $81,78 | $83,23 | $81,78 | 520,20K |
| 2026-06-17 | $81,20 | -2,87 % | $83,91 | $85,79 | $80,70 | 690,00K |
| 2026-06-16 | $83,60 | +1,44 % | $82,29 | $83,79 | $82,00 | 627,50K |
| 2026-06-15 | $82,41 | +0,92 % | $82,85 | $84,60 | $82,18 | 540,30K |
| 2026-06-12 | $81,66 | +1,21 % | $80,77 | $82,20 | $80,02 | 306,70K |
| 2026-06-11 | $80,68 | +0,75 % | $80,41 | $81,07 | $77,67 | 585,10K |
| 2026-06-10 | $80,08 | -2,05 % | $81,54 | $82,39 | $79,93 | 305,60K |
| 2026-06-09 | $81,76 | +2,77 % | $80,22 | $83,04 | $80,22 | 434,60K |
| 2026-06-08 | $79,56 | -2,07 % | $81,25 | $81,39 | $78,81 | 430,20K |
| 2026-06-05 | $81,24 | -0,36 % | $81,38 | $82,71 | $80,71 | 396,40K |
| 2026-06-04 | $81,53 | +1,15 % | $81,15 | $82,13 | $81,05 | 637,50K |
| 2026-06-03 | $80,60 | -4,09 % | $83,18 | $84,26 | $80,37 | 827,00K |
| 2026-06-02 | $84,04 | +1,88 % | $81,98 | $84,38 | $81,77 | 764,70K |
| 2026-06-01 | $82,49 | -1,65 % | $83,50 | $83,73 | $82,24 | 670,70K |
| 2026-05-29 | $83,87 | -2,91 % | $86,18 | $86,37 | $83,84 | 965,90K |
| 2026-05-28 | $86,38 | -1,16 % | $86,59 | $87,35 | $85,24 | 449,50K |
| 2026-05-27 | $87,39 | +1,47 % | $86,84 | $87,42 | $86,27 | 534,50K |
| 2026-05-26 | $86,12 | +0,28 % | $86,50 | $87,00 | $85,47 | 410,70K |