Holen Sie sich die Stockscreener-App
9.29
0.64%
-0.06
Handel nachbörslich:
9.39
0.10
+1.08%
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-24 | $9.39 | $9.26 | $0.135 | 1,518,873.0 | -0.64% |
| 2026-08-21 | $9.43 | $9.23 | $0.195 | 2,686,314.0 | -0.43% |
| 2026-08-20 | $9.50 | $9.32 | $0.1749 | 1,068,917.0 | -1.57% |
| 2026-08-19 | $9.65 | $9.52 | $0.14 | 813,438.0 | +1.17% |
| 2026-08-18 | $9.66 | $9.43 | $0.235 | 1,422,158.0 | -1.98% |
| 2026-08-17 | $9.81 | $9.53 | $0.28 | 1,300,392.0 | +1.80% |
| 2026-08-14 | $9.63 | $9.45 | $0.185 | 897,283.0 | -0.42% |
| 2026-08-13 | $9.61 | $9.46 | $0.1451 | 1,226,121.0 | +0.11% |
| 2026-08-12 | $9.61 | $9.41 | $0.195 | 943,496.0 | +0.32% |
| 2026-08-11 | $9.55 | $9.38 | $0.18 | 1,328,301.0 | +0.75% |
| 2026-08-10 | $9.57 | $9.31 | $0.26 | 1,053,985.0 | -2.80% |
| 2026-08-07 | $9.74 | $9.45 | $0.29 | 1,039,559.0 | +3.32% |
| 2026-08-06 | $9.49 | $9.32 | $0.17 | 1,160,847.0 | -1.16% |
| 2026-08-05 | $9.49 | $9.25 | $0.245 | 1,098,729.0 | -0.84% |
| 2026-08-04 | $9.54 | $9.40 | $0.14 | 900,800.0 | +0.95% |
| 2026-08-03 | $9.61 | $9.37 | $0.24 | 1,263,998.0 | +0.11% |
| 2026-07-31 | $9.46 | $9.07 | $0.385 | 1,397,934.0 | +1.29% |
| 2026-07-30 | $9.72 | $9.04 | $0.6735 | 3,328,171.0 | -3.92% |
| 2026-07-29 | $9.82 | $9.63 | $0.185 | 1,433,400.0 | -1.02% |
| 2026-07-28 | $9.93 | $9.66 | $0.265 | 1,091,921.0 | +1.77% |
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pennymac Mortgage Investment Trust-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PMT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pennymac Mortgage Investment Trust-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $9.81 | $9.23 | $0.58 | 21,242,084.0 | -1.48% |
| 2026-07 | $11.42 | $9.04 | $2.38 | 36,489,010.0 | -16.40% |
| 2026-06 | $11.38 | $9.83 | $1.55 | 32,498,623.0 | +7.84% |
| 2026-05 | $12.37 | $10.18 | $2.19 | 20,263,742.0 | -14.12% |
| 2026-04 | $12.24 | $11.50 | $0.74 | 24,294,629.0 | +4.46% |
| 2026-03 | $12.28 | $11.14 | $1.13 | 24,032,239.0 | -4.89% |
| 2026-02 | $12.77 | $11.75 | $1.02 | 20,517,538.0 | +3.63% |
| 2026-01 | $13.81 | $11.70 | $2.12 | 28,360,314.0 | -5.74% |
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $13.37 | $12.44 | $0.93 | 22,595,289.0 | -2.10% |
| 2025-11 | $13.05 | $11.88 | $1.17 | 14,045,362.0 | +6.64% |
| 2025-10 | $12.76 | $11.60 | $1.16 | 23,759,984.0 | -1.79% |
| 2025-09 | $12.77 | $11.88 | $0.89 | 14,851,755.0 | -0.41% |
| 2025-08 | $12.39 | $11.70 | $0.69 | 13,560,265.0 | +4.41% |
| 2025-07 | $13.37 | $11.77 | $1.60 | 21,070,440.0 | -8.32% |
| 2025-06 | $12.94 | $12.03 | $0.91 | 14,652,784.0 | +4.72% |
| 2025-05 | $13.22 | $12.13 | $1.09 | 12,243,292.0 | -4.36% |
| 2025-04 | $14.68 | $11.81 | $2.87 | 27,779,637.0 | -12.35% |
| 2025-03 | $14.93 | $14.14 | $0.785 | 14,128,495.0 | +0.00% |
| 2025-02 | $14.78 | $13.10 | $1.68 | 13,367,490.0 | +7.72% |
| 2025-01 | $13.69 | $11.77 | $1.92 | 14,367,007.0 | +8.02% |
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $13.83 | $12.33 | $1.50 | 14,912,010.0 | -8.46% |
| 2024-11 | $13.74 | $12.99 | $0.75 | 13,813,682.0 | +0.82% |
| 2024-10 | $14.46 | $13.29 | $1.17 | 15,570,177.0 | -5.47% |
| 2024-09 | $14.49 | $13.66 | $0.825 | 12,983,065.0 | +0.35% |
| 2024-08 | $14.22 | $12.81 | $1.41 | 15,285,363.0 | +3.20% |
| 2024-07 | $14.98 | $13.28 | $1.70 | 21,783,110.0 | +0.15% |
| 2024-06 | $13.98 | $13.48 | $0.495 | 13,882,009.0 | +0.51% |
| 2024-05 | $15.22 | $13.35 | $1.87 | 19,841,890.0 | -1.23% |
| 2024-04 | $14.70 | $13.21 | $1.49 | 15,335,966.0 | -5.65% |
| 2024-03 | $14.88 | $13.96 | $0.92 | 10,817,124.0 | +3.89% |
| 2024-02 | $14.53 | $13.20 | $1.33 | 15,273,321.0 | -1.46% |
| 2024-01 | $15.18 | $14.20 | $0.98 | 10,042,819.0 | -4.08% |
0.07%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):