PennyMac Mortgage Investment Trust

Koers

PennyMac Mortgage Investment Trust 25,300 -0,43 -1,66% (21:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-10-2025	19.521	25,25	25,30	25,21	25,30
30-10-2025	4.550	25,7499	25,7499	25,70	25,7262
29-10-2025	10.308	25,74	25,75	25,707	25,7499
28-10-2025	11.185	25,69	25,74	25,69	25,7199
27-10-2025	17.635	25,75	25,77	25,634	25,66
24-10-2025	19.486	25,7398	25,75	25,687	25,75
23-10-2025	16.808	25,63	25,77	25,62	25,75
22-10-2025	27.042	25,5832	25,65	25,5832	25,6497
21-10-2025	57.297	25,665	25,67	25,52	25,55
20-10-2025	12.956	25,6127	25,66	25,6127	25,6535
17-10-2025	23.609	25,60	25,65	25,51	25,61
16-10-2025	21.488	25,57	25,64	25,55	25,60
15-10-2025	7.147	25,53	25,64	25,53	25,5501
14-10-2025	16.768	25,5501	25,58	25,47	25,53
13-10-2025	30.183	25,54	25,6399	25,49	25,49
10-10-2025	29.222	25,61	25,61	25,405	25,5599
09-10-2025	2.697	25,57	25,57	25,55	25,55
08-10-2025	10.285	25,5999	25,60	25,51	25,565
07-10-2025	12.879	25,555	25,65	25,55	25,60
06-10-2025	16.360	25,53	25,57	25,47	25,56
03-10-2025	8.698	25,495	25,53	25,495	25,53
02-10-2025	8.688	25,48	25,56	25,45	25,51
01-10-2025	8.088	25,45	25,47	25,4221	25,4663
30-09-2025	6.707	25,462	25,49	25,46	25,49
29-09-2025	3.578	25,50	25,50	25,42	25,46
26-09-2025	7.533	25,47	25,505	25,4499	25,50
25-09-2025	5.881	25,46	25,49	25,44	25,47
24-09-2025	20.383	25,452	25,5499	25,43	25,46
23-09-2025	8.524	25,452	25,53	25,43	25,4801
22-09-2025	7.949	25,42	25,48	25,41	25,46
19-09-2025	9.073	25,50	25,50	25,43	25,44
18-09-2025	4.943	25,45	25,505	25,45	25,505
17-09-2025	19.121	25,45	25,54	25,45	25,51
16-09-2025	18.152	25,48	25,52	25,4112	25,5002
15-09-2025	9.574	25,44	25,55	25,43	25,48
12-09-2025	4.971	25,40	25,4899	25,3854	25,45
11-09-2025	14.949	25,49	25,55	25,42	25,50
10-09-2025	13.770	25,3609	25,52	25,34	25,52
09-09-2025	38.947	25,4413	25,4614	25,22	25,3099
08-09-2025	4.756	25,464	25,49	25,40	25,4416
05-09-2025	14.032	25,39	25,44	25,39	25,4297
04-09-2025	12.397	25,38	25,44	25,36	25,41
03-09-2025	16.794	25,369	25,40	25,35	25,37
02-09-2025	10.868	25,3499	25,44	25,3105	25,37