PennyMac Mortgage Investment Trust PMT
NYSE · Vereinigte Staaten · Finanzen
$7,77-0,11 (-1,40 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $7,76 | -1,46 % | $7,88 | $7,87 | $7,64 | 1,65M |
| 2026-09-30 | $7,88 | -1,50 % | $8,08 | $8,15 | $7,88 | 2,18M |
| 2026-09-29 | $8,00 | -0,87 % | $8,11 | $8,22 | $7,98 | 1,88M |
| 2026-09-28 | $8,07 | -3,12 % | $8,29 | $8,33 | $7,97 | 2,24M |
| 2026-09-25 | $8,33 | -1,42 % | $8,47 | $8,49 | $8,24 | 1,84M |
| 2026-09-24 | $8,45 | -3,21 % | $8,70 | $8,78 | $8,44 | 2,03M |
| 2026-09-23 | $8,73 | -3,11 % | $8,96 | $8,97 | $8,73 | 1,69M |
| 2026-09-22 | $9,01 | +1,46 % | $8,96 | $9,11 | $8,96 | 1,58M |
| 2026-09-21 | $8,88 | +0,91 % | $8,90 | $8,96 | $8,86 | 1,72M |
| 2026-09-18 | $8,80 | -1,57 % | $8,90 | $9,00 | $8,80 | 4,40M |
| 2026-09-17 | $8,94 | +0,68 % | $9,01 | $9,16 | $8,94 | 1,96M |
| 2026-09-16 | $8,88 | -1,11 % | $9,06 | $9,15 | $8,84 | 2,40M |
| 2026-09-15 | $8,98 | -0,77 % | $9,02 | $9,15 | $8,97 | 2,68M |
| 2026-09-14 | $9,05 | -1,31 % | $9,15 | $9,18 | $8,99 | 1,70M |
| 2026-09-11 | $9,17 | 0,00 % | $9,23 | $9,30 | $9,15 | 1,13M |
| 2026-09-10 | $9,17 | -2,65 % | $9,35 | $9,40 | $9,17 | 1,43M |
| 2026-09-09 | $9,42 | -1,98 % | $9,60 | $9,61 | $9,42 | 1,72M |
| 2026-09-08 | $9,61 | -0,31 % | $9,66 | $9,70 | $9,61 | 878,90K |
| 2026-09-04 | $9,64 | +0,10 % | $9,57 | $9,72 | $9,57 | 813,30K |
| 2026-09-03 | $9,63 | +1,26 % | $9,60 | $9,65 | $9,48 | 1,31M |
| 2026-09-02 | $9,51 | +2,92 % | $9,34 | $9,63 | $9,31 | 889,10K |
| 2026-09-01 | $9,24 | -0,86 % | $9,27 | $9,37 | $9,23 | 1,37M |
| 2026-08-31 | $9,32 | -0,21 % | $9,32 | $9,45 | $9,28 | 1,04M |
| 2026-08-28 | $9,34 | +0,11 % | $9,37 | $9,42 | $9,33 | 665,00K |
| 2026-08-27 | $9,33 | +1,08 % | $9,20 | $9,35 | $9,17 | 858,60K |
| 2026-08-26 | $9,23 | -0,65 % | $9,30 | $9,31 | $9,22 | 651,60K |
| 2026-08-25 | $9,29 | 0,00 % | $9,30 | $9,32 | $9,19 | 1,14M |
| 2026-08-24 | $9,29 | -0,64 % | $9,39 | $9,39 | $9,26 | 1,52M |
| 2026-08-21 | $9,35 | -0,43 % | $9,38 | $9,43 | $9,23 | 2,69M |
| 2026-08-20 | $9,39 | -1,57 % | $9,49 | $9,50 | $9,33 | 1,07M |
| 2026-08-19 | $9,54 | +1,17 % | $9,53 | $9,66 | $9,52 | 813,60K |
| 2026-08-18 | $9,43 | -1,98 % | $9,64 | $9,67 | $9,43 | 1,42M |
| 2026-08-17 | $9,62 | +1,80 % | $9,80 | $9,81 | $9,53 | 1,30M |
| 2026-08-14 | $9,45 | -0,42 % | $9,49 | $9,64 | $9,45 | 902,00K |
| 2026-08-13 | $9,49 | +0,11 % | $9,53 | $9,61 | $9,47 | 1,23M |
| 2026-08-12 | $9,48 | +0,32 % | $9,51 | $9,61 | $9,42 | 948,90K |
| 2026-08-11 | $9,45 | +0,75 % | $9,42 | $9,56 | $9,38 | 1,33M |
| 2026-08-10 | $9,38 | -2,80 % | $9,54 | $9,58 | $9,32 | 1,05M |
| 2026-08-07 | $9,65 | +3,32 % | $9,48 | $9,74 | $9,45 | 1,04M |
| 2026-08-06 | $9,34 | -1,16 % | $9,45 | $9,49 | $9,32 | 1,16M |
| 2026-08-05 | $9,45 | -0,84 % | $9,49 | $9,50 | $9,25 | 1,10M |
| 2026-08-04 | $9,53 | +0,95 % | $9,46 | $9,54 | $9,40 | 900,80K |
| 2026-08-03 | $9,44 | +0,11 % | $9,37 | $9,61 | $9,37 | 1,27M |
| 2026-07-31 | $9,43 | +1,29 % | $9,29 | $9,46 | $9,07 | 1,81M |
| 2026-07-30 | $9,31 | -3,92 % | $9,57 | $9,72 | $9,05 | 3,33M |
| 2026-07-29 | $9,69 | -1,02 % | $9,80 | $9,82 | $9,64 | 1,43M |
| 2026-07-28 | $9,79 | +1,77 % | $9,67 | $9,93 | $9,66 | 1,10M |
| 2026-07-27 | $9,62 | -1,23 % | $9,79 | $9,89 | $9,62 | 1,17M |
| 2026-07-24 | $9,74 | +1,67 % | $9,62 | $9,82 | $9,61 | 1,32M |
| 2026-07-23 | $9,58 | -2,74 % | $9,82 | $9,84 | $9,56 | 1,88M |
| 2026-07-22 | $9,85 | +0,51 % | $9,89 | $9,91 | $9,76 | 1,29M |
| 2026-07-21 | $9,80 | +0,62 % | $9,72 | $9,88 | $9,68 | 1,30M |
| 2026-07-20 | $9,74 | -1,62 % | $9,91 | $9,91 | $9,69 | 1,72M |
| 2026-07-17 | $9,90 | -1,88 % | $10,08 | $10,26 | $9,85 | 1,42M |
| 2026-07-16 | $10,09 | +2,64 % | $9,87 | $10,19 | $9,85 | 1,32M |
| 2026-07-15 | $9,83 | -2,87 % | $10,17 | $10,19 | $9,80 | 1,98M |
| 2026-07-14 | $10,12 | -0,59 % | $10,16 | $10,29 | $10,11 | 1,41M |
| 2026-07-13 | $10,18 | -0,97 % | $10,22 | $10,27 | $10,05 | 1,54M |
| 2026-07-10 | $10,28 | +1,68 % | $10,20 | $10,35 | $10,13 | 1,20M |
| 2026-07-09 | $10,11 | -3,25 % | $10,03 | $10,24 | $9,98 | 1,21M |
| 2026-07-08 | $10,45 | -1,42 % | $10,55 | $10,62 | $10,45 | 1,86M |
| 2026-07-07 | $10,60 | -2,75 % | $10,93 | $10,98 | $10,49 | 2,51M |
| 2026-07-06 | $10,90 | +0,83 % | $10,88 | $10,95 | $10,67 | 2,28M |
| 2026-07-02 | $10,81 | -3,74 % | $11,32 | $11,37 | $10,75 | 2,29M |
| 2026-07-01 | $11,23 | -0,44 % | $11,17 | $11,42 | $11,10 | 1,54M |
| 2026-06-30 | $11,28 | +2,92 % | $10,94 | $11,38 | $10,92 | 2,32M |
| 2026-06-29 | $10,96 | +1,76 % | $10,77 | $11,00 | $10,63 | 1,91M |
| 2026-06-26 | $10,77 | +2,47 % | $10,45 | $10,87 | $10,33 | 4,88M |
| 2026-06-25 | $10,51 | +0,48 % | $10,38 | $10,68 | $10,35 | 1,23M |
| 2026-06-24 | $10,46 | +4,08 % | $10,09 | $10,49 | $10,09 | 1,53M |
| 2026-06-23 | $10,05 | +1,11 % | $10,01 | $10,11 | $9,96 | 1,15M |
| 2026-06-22 | $9,94 | -3,02 % | $10,20 | $10,26 | $9,92 | 1,72M |
| 2026-06-18 | $10,25 | +1,89 % | $10,04 | $10,27 | $10,04 | 4,17M |
| 2026-06-17 | $10,06 | -1,28 % | $10,10 | $10,26 | $10,02 | 1,49M |
| 2026-06-16 | $10,19 | +0,49 % | $10,23 | $10,39 | $10,17 | 1,26M |
| 2026-06-15 | $10,14 | +0,20 % | $10,16 | $10,36 | $10,12 | 1,06M |
| 2026-06-12 | $10,12 | +2,33 % | $9,98 | $10,16 | $9,93 | 1,23M |
| 2026-06-11 | $9,89 | +0,30 % | $9,89 | $9,97 | $9,83 | 1,79M |
| 2026-06-10 | $9,86 | -2,47 % | $10,11 | $10,15 | $9,84 | 856,40K |
| 2026-06-09 | $10,11 | +2,33 % | $9,98 | $10,25 | $9,98 | 953,20K |
| 2026-06-08 | $9,88 | -2,95 % | $10,21 | $10,23 | $9,86 | 943,80K |
| 2026-06-05 | $10,18 | -0,10 % | $10,16 | $10,29 | $10,15 | 733,60K |
| 2026-06-04 | $10,19 | +1,70 % | $10,08 | $10,25 | $10,08 | 712,60K |
| 2026-06-03 | $10,02 | -3,93 % | $10,36 | $10,38 | $10,01 | 966,30K |
| 2026-06-02 | $10,43 | +0,68 % | $10,33 | $10,51 | $10,33 | 674,70K |
| 2026-06-01 | $10,36 | -0,96 % | $10,35 | $10,44 | $10,30 | 942,60K |
| 2026-05-29 | $10,46 | -0,66 % | $10,55 | $10,58 | $10,44 | 783,00K |
| 2026-05-28 | $10,53 | +0,48 % | $10,44 | $10,56 | $10,40 | 528,80K |
| 2026-05-27 | $10,48 | +1,06 % | $10,44 | $10,60 | $10,41 | 713,60K |
| 2026-05-26 | $10,37 | -1,24 % | $10,38 | $10,42 | $10,18 | 1,26M |