Holen Sie sich die Stockscreener-App
11.77
3.92%
-0.48
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $11.96 | $11.71 | $0.255 | 1,255,326.0 | -3.92% |
| 2025-10-09 | $12.56 | $12.20 | $0.365 | 1,374,646.0 | -2.39% |
| 2025-10-08 | $12.56 | $12.42 | $0.145 | 906,441.0 | +1.13% |
| 2025-10-07 | $12.56 | $12.38 | $0.18 | 1,379,755.0 | -0.24% |
| 2025-10-06 | $12.62 | $12.38 | $0.24 | 810,557.0 | -1.27% |
| 2025-10-03 | $12.76 | $12.54 | $0.225 | 1,056,480.0 | +0.08% |
| 2025-10-02 | $12.63 | $12.44 | $0.19 | 676,994.0 | +0.64% |
| 2025-10-01 | $12.54 | $12.24 | $0.295 | 768,334.0 | +2.04% |
| 2025-09-30 | $12.27 | $12.11 | $0.165 | 765,864.0 | +0.82% |
| 2025-09-29 | $12.19 | $12.05 | $0.135 | 455,358.0 | -0.25% |
| 2025-09-26 | $12.19 | $12.09 | $0.105 | 484,637.0 | +0.91% |
| 2025-09-25 | $12.14 | $11.97 | $0.165 | 692,078.0 | +0.17% |
| 2025-09-24 | $12.11 | $11.97 | $0.14 | 482,643.0 | +0.33% |
| 2025-09-23 | $12.09 | $11.95 | $0.14 | 646,957.0 | +0.67% |
| 2025-09-22 | $12.15 | $11.88 | $0.27 | 902,428.0 | -1.32% |
| 2025-09-19 | $12.22 | $12.06 | $0.155 | 2,080,877.0 | -0.74% |
| 2025-09-18 | $12.26 | $12.10 | $0.165 | 913,973.0 | -0.41% |
| 2025-09-17 | $12.47 | $12.16 | $0.31 | 483,380.0 | +0.74% |
| 2025-09-16 | $12.27 | $12.12 | $0.155 | 579,038.0 | -0.82% |
| 2025-09-15 | $12.33 | $12.19 | $0.14 | 427,785.0 | +0.00% |
| 2025-09-12 | $12.36 | $12.22 | $0.1388 | 459,364.0 | -0.89% |
| 2025-09-11 | $12.47 | $12.32 | $0.145 | 677,708.0 | -0.16% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $12.76 | $11.71 | $1.05 | 9,483,859.0 | -4.00% |
| 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% |
Pennymac Mortgage Investment Trust-Aktien (PMT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.89 | $13.88 | $2.01 | 15,828,853.0 | +6.48% |
| 2023-11 | $14.06 | $12.60 | $1.46 | 11,073,343.0 | +10.99% |
| 2023-10 | $12.80 | $10.52 | $2.28 | 16,776,292.0 | +2.02% |
| 2023-09 | $13.58 | $11.96 | $1.62 | 11,441,662.0 | -7.53% |
| 2023-08 | $13.49 | $12.26 | $1.23 | 11,924,006.0 | +4.93% |
| 2023-07 | $14.59 | $12.60 | $1.99 | 15,376,056.0 | -5.19% |
| 2023-06 | $13.58 | $11.65 | $1.93 | 14,469,385.0 | +15.81% |
| 2023-05 | $12.55 | $10.97 | $1.58 | 17,552,472.0 | -6.36% |
| 2023-04 | $12.63 | $11.53 | $1.10 | 16,688,660.0 | +0.81% |
| 2023-03 | $13.29 | $10.99 | $2.30 | 20,213,234.0 | -5.37% |
| 2023-02 | $15.57 | $13.02 | $2.55 | 14,444,584.0 | -14.56% |
| 2023-01 | $15.25 | $12.55 | $2.70 | 14,051,607.0 | +23.08% |
0.30%
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):