Holen Sie sich die Stockscreener-App
60.32
1.42%
-0.87
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $62.17 | $59.70 | $2.47 | 684,670.0 | -1.42% |
| 2026-10-15 | $62.06 | $58.58 | $3.48 | 1,284,602.0 | +5.96% |
| 2026-10-14 | $59.28 | $57.52 | $1.76 | 800,166.0 | -2.60% |
| 2026-10-13 | $60.10 | $58.45 | $1.65 | 726,144.0 | +0.76% |
| 2026-10-12 | $59.83 | $58.72 | $1.11 | 679,714.0 | -1.77% |
| 2026-10-09 | $61.10 | $59.12 | $1.98 | 691,334.0 | -2.35% |
| 2026-10-08 | $61.66 | $59.41 | $2.26 | 952,570.0 | +0.71% |
| 2026-10-07 | $62.21 | $60.10 | $2.11 | 692,058.0 | -2.95% |
| 2026-10-06 | $64.17 | $61.74 | $2.43 | 677,774.0 | -0.30% |
| 2026-10-05 | $63.33 | $61.01 | $2.32 | 599,722.0 | +1.53% |
| 2026-10-02 | $64.15 | $60.96 | $3.19 | 712,150.0 | +0.08% |
| 2026-10-01 | $62.65 | $60.79 | $1.86 | 841,413.0 | +0.37% |
| 2026-09-30 | $63.99 | $61.67 | $2.32 | 625,954.0 | -2.97% |
| 2026-09-29 | $64.48 | $63.03 | $1.45 | 560,904.0 | -0.08% |
| 2026-09-28 | $64.97 | $63.23 | $1.74 | 451,071.0 | -2.75% |
| 2026-09-25 | $66.11 | $64.95 | $1.16 | 412,244.0 | +0.31% |
| 2026-09-24 | $65.70 | $64.57 | $1.13 | 735,169.0 | -0.53% |
| 2026-09-23 | $66.59 | $65.12 | $1.47 | 808,601.0 | -2.02% |
| 2026-09-22 | $67.73 | $66.19 | $1.54 | 463,761.0 | +0.54% |
| 2026-09-21 | $67.07 | $65.97 | $1.09 | 467,543.0 | +0.36% |
| 2026-09-18 | $67.11 | $65.80 | $1.31 | 725,706.0 | -0.23% |
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pennymac Financial Services Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PFSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pennymac Financial Services Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $64.17 | $57.52 | $6.65 | 9,342,317.0 | -2.27% |
| 2026-09 | $73.97 | $61.67 | $12.30 | 12,216,203.0 | -15.58% |
| 2026-08 | $80.38 | $72.10 | $8.28 | 11,568,324.0 | -3.10% |
| 2026-07 | $87.76 | $71.67 | $16.09 | 12,550,115.0 | -13.38% |
| 2026-06 | $87.50 | $77.67 | $9.83 | 12,552,884.0 | +3.85% |
| 2026-05 | $92.50 | $83.84 | $8.66 | 11,593,969.0 | -7.11% |
| 2026-04 | $95.79 | $85.33 | $10.46 | 10,425,799.0 | +3.31% |
| 2026-03 | $91.72 | $82.65 | $9.07 | 15,326,010.0 | -4.93% |
| 2026-02 | $99.92 | $88.39 | $11.53 | 23,726,404.0 | -8.00% |
| 2026-01 | $160.4 | $93.50 | $66.87 | 14,093,251.0 | -24.21% |
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $137.5 | $126.6 | $10.90 | 6,300,467.0 | -0.97% |
| 2025-11 | $136.6 | $122.0 | $14.62 | 5,640,893.0 | +6.96% |
| 2025-10 | $134.6 | $114.5 | $20.01 | 9,275,185.0 | +1.56% |
| 2025-09 | $130.0 | $108.2 | $21.82 | 8,923,273.0 | +12.52% |
| 2025-08 | $110.6 | $93.75 | $16.83 | 7,914,797.0 | +18.21% |
| 2025-07 | $105.0 | $91.78 | $13.22 | 9,252,872.0 | -6.52% |
| 2025-06 | $100.3 | $92.52 | $7.82 | 6,770,919.0 | +3.79% |
| 2025-05 | $103.5 | $93.74 | $9.76 | 6,033,247.0 | -1.48% |
| 2025-04 | $105.0 | $85.74 | $19.26 | 11,654,292.0 | -2.67% |
| 2025-03 | $106.1 | $93.78 | $12.30 | 6,034,867.0 | -3.42% |
| 2025-02 | $106.4 | $98.66 | $7.73 | 6,077,427.0 | -0.99% |
| 2025-01 | $115.5 | $95.30 | $20.16 | 6,642,596.0 | +2.50% |
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $107.8 | $98.75 | $9.09 | 4,581,702.0 | -5.37% |
| 2024-11 | $109.0 | $97.17 | $11.79 | 5,318,356.0 | +7.47% |
| 2024-10 | $114.5 | $98.75 | $15.74 | 6,072,996.0 | -12.54% |
| 2024-09 | $119.1 | $104.2 | $14.93 | 6,017,864.0 | +5.53% |
| 2024-08 | $108.4 | $92.04 | $16.32 | 5,573,524.0 | +10.07% |
| 2024-07 | $105.9 | $90.26 | $15.68 | 6,279,769.0 | +3.72% |
| 2024-06 | $94.90 | $87.72 | $7.18 | 4,037,630.0 | +4.36% |
| 2024-05 | $94.80 | $84.93 | $9.87 | 4,332,372.0 | +5.85% |
| 2024-04 | $93.02 | $83.03 | $9.99 | 5,570,146.0 | -5.98% |
| 2024-03 | $93.56 | $83.65 | $9.91 | 4,829,609.0 | +7.25% |
| 2024-02 | $94.78 | $83.60 | $11.18 | 5,113,223.0 | -2.63% |
| 2024-01 | $90.56 | $81.92 | $8.64 | 4,299,720.0 | -1.30% |
1.98%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):