Holen Sie sich die Stockscreener-App
126.26
1.87%
2.32
Handel nachbörslich:
126.26
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $128.4 | $125.1 | $3.30 | 581,885.0 | +1.87% |
| 2025-11-20 | $127.0 | $123.9 | $3.13 | 315,886.0 | -0.47% |
| 2025-11-19 | $125.6 | $124.1 | $1.55 | 208,507.0 | -0.32% |
| 2025-11-18 | $125.4 | $123.4 | $2.01 | 242,895.0 | +0.37% |
| 2025-11-17 | $127.8 | $123.9 | $3.85 | 267,763.0 | -2.01% |
| 2025-11-14 | $128.0 | $125.5 | $2.51 | 332,517.0 | -0.02% |
| 2025-11-13 | $129.3 | $126.2 | $3.09 | 225,837.0 | -1.63% |
| 2025-11-12 | $130.3 | $128.6 | $1.64 | 177,558.0 | -0.27% |
| 2025-11-11 | $130.6 | $126.7 | $3.83 | 243,782.0 | +1.76% |
| 2025-11-10 | $128.8 | $126.0 | $2.80 | 196,847.0 | +1.00% |
| 2025-11-07 | $126.3 | $123.2 | $3.19 | 261,527.0 | +1.25% |
| 2025-11-06 | $125.9 | $122.0 | $3.86 | 271,716.0 | -0.46% |
| 2025-11-05 | $126.8 | $124.9 | $1.91 | 283,355.0 | -1.45% |
| 2025-11-04 | $127.1 | $124.6 | $2.50 | 285,222.0 | +0.02% |
| 2025-11-03 | $126.9 | $123.1 | $3.81 | 245,453.0 | +0.82% |
| 2025-10-31 | $126.1 | $124.3 | $1.85 | 196,704.0 | +0.41% |
| 2025-10-30 | $128.1 | $124.7 | $3.35 | 198,109.0 | -0.64% |
| 2025-10-29 | $129.9 | $124.8 | $5.07 | 328,248.0 | -3.13% |
| 2025-10-28 | $132.6 | $128.7 | $3.89 | 368,376.0 | -2.08% |
| 2025-10-27 | $134.0 | $130.9 | $3.06 | 352,747.0 | +0.22% |
| 2025-10-24 | $134.1 | $128.6 | $5.47 | 618,506.0 | +3.20% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $130.6 | $122.0 | $8.55 | 4,722,635.0 | +0.36% |
| 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% |
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $93.50 | $77.08 | $16.42 | 5,767,415.0 | +13.60% |
| 2023-11 | $79.88 | $66.59 | $13.29 | 5,912,633.0 | +15.76% |
| 2023-10 | $70.53 | $62.15 | $8.38 | 5,768,849.0 | +0.90% |
| 2023-09 | $73.25 | $65.37 | $7.88 | 4,249,536.0 | -7.20% |
| 2023-08 | $77.22 | $67.18 | $10.04 | 4,607,101.0 | -4.60% |
| 2023-07 | $82.92 | $64.84 | $18.08 | 7,238,909.0 | +7.00% |
| 2023-06 | $72.27 | $60.99 | $11.28 | 6,635,933.0 | +15.19% |
| 2023-05 | $65.11 | $56.16 | $8.95 | 8,156,497.0 | -2.32% |
| 2023-04 | $65.93 | $59.00 | $6.93 | 6,929,623.0 | +4.83% |
| 2023-03 | $63.83 | $54.00 | $9.83 | 10,167,358.0 | -1.42% |
| 2023-02 | $73.79 | $59.04 | $14.75 | 8,545,558.0 | -10.31% |
| 2023-01 | $67.58 | $56.60 | $10.98 | 6,178,075.0 | +18.99% |
7.85%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):