PennyMac Financial Services

Koers

PennyMac Financial Services 85,890 -- -- (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-05-2026	444.965	86,88	87,075	85,63	85,89
21-05-2026	555.681	86,01	87,53	84,68	87,02
20-05-2026	464.154	85,07	87,15	83,865	87,09
19-05-2026	542.526	86,05	86,05	84,17	84,44
18-05-2026	376.502	86,05	86,99	85,50	86,47
15-05-2026	634.943	86,785	87,86	85,51	85,69
14-05-2026	324.774	88,34	88,91	86,80	87,82
13-05-2026	364.090	87,51	88,95	86,25	87,74
12-05-2026	436.294	88,00	89,00	86,41	88,63
11-05-2026	519.588	90,36	90,50	88,13	88,35
08-05-2026	501.988	89,34	90,67	87,91	90,54
07-05-2026	747.809	87,38	89,70	87,00	88,66
06-05-2026	1.300.911	85,27	88,55	85,27	87,07
05-05-2026	1.022.457	89,87	90,065	87,47	87,48
04-05-2026	491.125	91,85	91,85	89,555	89,89
01-05-2026	506.052	90,87	92,50	90,34	92,13
30-04-2026	421.866	89,36	90,91	89,36	90,29
29-04-2026	604.214	90,46	90,96	88,835	89,18
28-04-2026	373.998	91,50	91,50	90,67	91,18
27-04-2026	388.517	91,09	92,50	90,50	90,89
24-04-2026	334.230	89,30	91,53	88,76	91,39
23-04-2026	378.003	90,43	90,74	88,855	89,85
22-04-2026	485.792	91,20	91,80	89,52	90,46
21-04-2026	504.142	95,03	95,765	90,27	90,64
20-04-2026	449.850	93,74	94,555	93,211	94,30
17-04-2026	621.087	93,49	95,79	92,885	94,57
16-04-2026	404.742	91,69	92,41	91,12	91,73
15-04-2026	475.986	92,94	93,27	91,29	91,74
14-04-2026	479.023	93,48	93,735	92,275	92,67
13-04-2026	429.106	91,01	93,07	90,4398	93,03
10-04-2026	424.760	90,85	91,8775	90,125	91,41
09-04-2026	1.234.592	90,81	92,885	89,80	91,77
08-04-2026	620.167	92,13	93,20	90,40	91,61
07-04-2026	443.936	90,05	90,05	88,30	88,45
06-04-2026	436.727	90,04	91,075	89,31	90,38
02-04-2026	565.093	85,75	90,61	85,33	90,10
01-04-2026	366.399	88,70	88,76	87,61	87,70
31-03-2026	556.331	85,96	87,95	85,16	87,40
30-03-2026	652.363	85,92	86,55	84,55	84,90
27-03-2026	476.722	82,67	87,19	82,65	85,47