Holen Sie sich die Stockscreener-App
109.72
6.12%
6.33
Handel nachbörslich:
109.72
Pennymac Financial Services Inc-Aktien (PFSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $110.4 | $103.8 | $6.57 | 561,339.0 | +6.12% |
| 2025-08-21 | $104.8 | $103.1 | $1.67 | 454,645.0 | -1.80% |
| 2025-08-20 | $107.0 | $105.0 | $2.03 | 304,204.0 | -1.57% |
| 2025-08-19 | $107.1 | $105.6 | $1.50 | 303,477.0 | +1.38% |
| 2025-08-18 | $108.8 | $105.1 | $3.68 | 371,191.0 | -1.40% |
| 2025-08-15 | $109.0 | $106.5 | $2.51 | 432,795.0 | -1.29% |
| 2025-08-14 | $108.8 | $106.3 | $2.47 | 581,412.0 | +0.07% |
| 2025-08-13 | $108.5 | $103.0 | $5.60 | 875,660.0 | +5.47% |
| 2025-08-12 | $103.1 | $100.1 | $3.06 | 281,665.0 | +3.06% |
| 2025-08-11 | $99.68 | $98.09 | $1.59 | 241,131.0 | +1.57% |
| 2025-08-08 | $98.97 | $97.68 | $1.29 | 231,430.0 | -0.06% |
| 2025-08-07 | $100.2 | $98.01 | $2.21 | 286,404.0 | -0.65% |
| 2025-08-06 | $99.69 | $98.47 | $1.22 | 212,528.0 | -0.42% |
| 2025-08-05 | $99.65 | $97.44 | $2.21 | 340,964.0 | +1.65% |
| 2025-08-04 | $97.71 | $95.82 | $1.89 | 405,898.0 | +1.86% |
| 2025-08-01 | $98.14 | $93.75 | $4.39 | 526,343.0 | +2.91% |
| 2025-07-31 | $94.12 | $92.95 | $1.17 | 361,594.0 | -0.98% |
| 2025-07-30 | $96.10 | $93.25 | $2.85 | 565,624.0 | -0.96% |
| 2025-07-29 | $95.18 | $93.82 | $1.36 | 309,252.0 | +1.67% |
| 2025-07-28 | $94.97 | $93.12 | $1.84 | 401,493.0 | -0.70% |
| 2025-07-25 | $94.09 | $91.78 | $2.31 | 460,291.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $110.4 | $93.75 | $16.65 | 6,972,425.0 | +17.80% |
| 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% |
9.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):