Jetzt handeln
PENNYMAC MRTGE INV. SBI
ISIN: US70931T1034 | WKN: A0Q4ZU
12,5500 €
-0,0500 -0,40 %
16:18:07
Status: tradeable
Geld
12,5000 €
Stück: 802
Brief
12,6000 €
Stück: 802
Zeit | Kurs | Volumen | |
---|---|---|---|
24.10. 13:15:20.551 | 12,60 € | 5 | |
09.10. 09:50:36.826 | 13,10 € | 400 | |
07.10. 11:25:28.020 | 13,10 € | 2 | |
07.10. 09:07:20.087 | 13,10 € | 150 | |
03.10. 11:39:10.970 | 12,90 € | 500 | |
27.09. 10:23:22.401 | 12,70 € | 165 | |
25.09. 11:21:03.196 | 12,70 € | 40 | |
23.09. 14:50:10.666 | 12,80 € | 125 | |
09.08. 10:51:17.683 | 12,40 € | 100 | |
07.08. 10:53:27.452 | 12,30 € | 210 | |
29.05. 15:31:05.618 | 12,40 € | 40 | |
24.05. 13:06:49.901 | 12,40 € | 40 | |
10.04. 12:56:32.557 | 13,60 € | 1.770 | |
05.04. 10:53:21.435 | 13,20 € | 600 | |
05.04. 10:37:43.359 | 13,20 € | 400 | |
07.02. 18:03:27.023 | 12,66 € | 100 | |
30.01. 14:27:24.111 | 13,80 € | 150 | |
29.01. 21:46:48.464 | 13,92 € | 530 | |
16.01. 15:43:33.267 | 13,20 € | 190 | |
03.01. 22:02:52.317 | 13,64 € | 4 | |
02.01. 10:48:07.850 | 13,45 € | 150 | |
21.12. 15:31:35.125 | 14,04 € | 412 | |
14.11. 16:39:13.032 | 12,83 € | 17 | |
02.11. 17:14:57.294 | 12,59 € | 25 | |
31.10. 16:42:51.468 | 11,98 € | 544 | |
30.10. 14:36:30.588 | 11,91 € | 255 | |
27.10. 16:48:08.603 | 11,26 € | 181 | |
27.09. 18:31:38.030 | 11,49 € | 348 | |
22.09. 17:13:32.632 | 11,68 € | 5 | |
11.08. 16:55:57.782 | 11,78 € | 37 | |
08.08. 20:40:01.483 | 12,01 € | 82 | |
26.07. 09:53:05.044 | 12,68 € | 250 | |
03.07. 12:01:58.749 | 12,49 € | 56 | |
23.06. 15:48:50.606 | 11,98 € | 1.230 | |
09.06. 16:46:34.000 | 11,82 € | 3 | |
24.03. 09:59:05.132 | 10,16 € | 926 | |
09.03. 22:00:03.360 | 11,65 € | 674 | |
03.03. 19:30:23.769 | 12,41 € | 80 | |
05.01. 15:36:38.752 | 12,52 € | 30 | |
05.01. 13:41:39.942 | 12,425 € | 8 | |
03.01. 11:49:56.181 | 11,985 € | 25 | |
03.01. 10:40:50.776 | 11,985 € | 25 | |
30.12. 11:57:18.496 | 11,815 € | 25 | |
28.12. 14:23:21.630 | 12,41 € | 100 | |
22.12. 16:55:05.860 | 12,645 € | 500 | |
19.12. 18:27:17.209 | 12,655 € | 100 | |
16.12. 22:53:50.807 | 12,655 € | 100 | |
13.10. 21:22:37.100 | 11,825 € | 300 | |
10.10. 20:57:19.984 | 11,79 € | 170 | |
06.10. 09:02:10.896 | 12,56 € | 20 | |
04.10. 17:53:24.198 | 12,495 € | 100 | |
30.09. 13:58:47.791 | 12,73 € | 27 | |
30.09. 10:46:39.435 | 12,51 € | 50 | |
15.09. 12:19:14.863 | 14,815 € | 674 | |
01.09. 15:47:26.437 | 14,575 € | 200 | |
30.08. 10:18:31.042 | 15,425 € | 293 | |
19.08. 17:41:59.596 | 15,095 € | 850 | |
28.07. 18:15:48.847 | 14,965 € | 2.500 | |
13.07. 15:33:04.241 | 13,765 € | 50 | |
13.07. 08:21:38.753 | 13,945 € | 500 | |
04.07. 14:31:46.342 | 13,825 € | 15 | |
30.06. 08:21:05.207 | 12,00 € | 1.000 | |
29.06. 10:42:03.500 | 13,32 € | 896 | |
20.06. 12:45:16.285 | 11,895 € | 180 | |
15.06. 19:44:39.184 | 12,45 € | 41 | |
14.06. 21:39:32.452 | 12,875 € | 1.871 | |
02.06. 11:08:38.157 | 15,135 € | 250 | |
02.06. 11:05:29.239 | 15,13 € | 750 | |
27.05. 20:28:52.543 | 15,02 € | 60 | |
26.05. 15:34:01.597 | 14,97 € | 40 | |
09.05. 17:05:03.540 | 14,595 € | 700 | |
19.04. 16:11:08.946 | 13,735 € | 140 | |
12.04. 17:24:58.553 | 14,87 € | 470 | |
12.04. 16:28:24.173 | 14,835 € | 20 | |
08.04. 18:13:54.358 | 14,915 € | 280 | |
07.04. 17:20:35.581 | 14,815 € | 100 | |
31.03. 20:03:56.083 | 15,29 € | 50 | |
31.03. 17:10:43.876 | 15,29 € | 100 | |
30.03. 16:42:47.642 | 15,38 € | 100 | |
30.03. 15:46:44.678 | 15,40 € | 100 | |
30.03. 15:43:37.621 | 15,40 € | 100 | |
30.03. 15:38:58.503 | 15,41 € | 100 | |
30.03. 15:38:32.076 | 15,40 € | 100 | |
30.03. 15:38:03.702 | 15,41 € | 100 | |
29.03. 11:25:20.597 | 15,54 € | 100 | |
29.03. 09:31:31.470 | 15,53 € | 200 | |
28.03. 19:28:13.306 | 15,35 € | 840 | |
28.03. 13:51:58.736 | 15,68 € | 500 | |
16.03. 18:07:42.996 | 14,79 € | 40 | |
14.03. 15:57:23.292 | 14,82 € | 34 | |
07.03. 21:21:10.534 | 14,63 € | 5 | |
04.03. 16:51:21.449 | 14,40 € | 850 | |
04.03. 11:08:32.242 | 14,16 € | 470 | |
02.03. 17:16:11.507 | 14,31 € | 298 | |
02.03. 17:15:34.395 | 14,26 € | 298 | |
25.02. 09:17:06.157 | 13,96 € | 470 | |
23.02. 16:47:20.854 | 13,53 € | 200 | |
22.02. 15:50:28.176 | 13,78 € | 20 | |
14.02. 17:24:41.714 | 14,13 € | 147 | |
04.02. 17:38:54.469 | 14,03 € | 200 | |
28.01. 20:00:27.817 | 15,37 € | 100 | |
28.01. 16:47:04.559 | 15,11 € | 200 | |
21.01. 14:42:26.734 | 15,37 € | 100 | |
03.01. 12:46:57.553 | 15,15 € | 100 | |
27.12. 08:23:40.625 | 15,93 € | 400 | |
22.12. 11:26:34.627 | 15,64 € | 25 | |
06.12. 18:02:32.739 | 16,16 € | 50 | |
30.11. 20:06:55.768 | 15,58 € | 50 | |
29.11. 07:55:50.521 | 16,58 € | 38 | |
22.11. 12:22:23.036 | 16,19 € | 89 | |
18.11. 21:24:36.540 | 16,17 € | 250 | |
10.11. 15:57:23.346 | 16,45 € | 130 | |
05.11. 17:51:26.224 | 16,55 € | 150 | |
21.10. 12:45:03.002 | 17,68 € | 100 | |
12.10. 15:08:49.898 | 17,55 € | 120 | |
04.10. 13:28:20.913 | 17,22 € | 160 | |
06.09. 13:19:46.427 | 16,45 € | 600 | |
19.08. 17:29:03.034 | 15,80 € | 160 | |
16.08. 15:38:45.348 | 15,95 € | 500 | |
14.07. 20:17:51.216 | 16,56 € | 45 | |
28.06. 19:47:19.016 | 17,66 € | 20 | |
28.06. 16:15:28.237 | 17,50 € | 150 | |
24.06. 20:26:12.936 | 17,77 € | 100 | |
24.06. 14:38:26.040 | 17,59 € | 100 | |
18.06. 15:45:45.584 | 17,48 € | 100 | |
09.06. 10:01:55.121 | 17,05 € | 200 | |
19.05. 18:10:43.399 | 15,51 € | 333 | |
10.05. 20:55:32.227 | 16,08 € | 38 | |
10.05. 08:04:04.536 | 16,20 € | 16 | |
03.05. 10:24:56.435 | 16,57 € | 500 | |
21.04. 22:21:16.771 | 16,40 € | 20 | |
19.04. 17:25:25.918 | 16,12 € | 670 | |
14.04. 15:31:42.329 | 16,70 € | 100 | |
12.04. 15:46:53.091 | 17,10 € | 110 | |
09.04. 19:24:49.517 | 17,13 € | 100 | |
09.04. 11:16:54.307 | 17,31 € | 600 | |
01.04. 08:41:59.606 | 16,88 € | 16 | |
03.03. 10:50:48.219 | 15,50 € | 1 | |
01.02. 16:04:25.957 | 14,30 € | 350 | |
25.01. 08:20:18.287 | 14,80 € | 40 | |
21.01. 17:09:54.350 | 14,50 € | 40 | |
15.01. 20:51:56.205 | 14,20 € | 90 | |
12.01. 19:48:21.893 | 14,30 € | 30 | |
18.12. 21:51:47.010 | 14,50 € | 100 | |
16.11. 17:47:02.091 | 14,50 € | 999 | |
12.11. 15:45:32.941 | 13,70 € | 1.000 | |
01.10. 15:49:47.217 | 13,70 € | 1.000 | |
28.08. 15:13:26.097 | 14,90 € | 225 | |
10.08. 22:35:04.538 | 16,00 € | 1 | |
07.08. 15:34:52.659 | 15,90 € | 59 | |
07.08. 14:33:04.352 | 16,90 € | 59 | |
30.07. 20:34:05.798 | 16,00 € | 1 | |
27.07. 21:17:49.978 | 16,10 € | 1 | |
23.07. 15:38:22.584 | 16,30 € | 140 | |
23.07. 07:31:09.240 | 16,20 € | 1 | |
21.07. 18:32:19.896 | 16,30 € | 1 | |
20.07. 21:06:03.075 | 16,30 € | 1 | |
20.07. 20:52:46.507 | 16,30 € | 1 | |
20.07. 07:49:08.295 | 16,30 € | 1 | |
17.07. 20:21:47.004 | 16,20 € | 1 | |
16.07. 21:49:02.288 | 16,00 € | 1 | |
15.07. 19:44:24.547 | 15,60 € | 1 | |
13.07. 08:51:21.974 | 15,60 € | 1 | |
06.07. 20:51:34.362 | 15,80 € | 1 | |
05.07. 18:35:26.433 | 15,30 € | 1 | |
03.07. 21:09:26.739 | 15,20 € | 1 | |
25.06. 21:26:37.923 | 15,90 € | 1 | |
23.06. 10:34:25.518 | 14,90 € | 100 | |
20.06. 11:17:13.573 | 15,00 € | 1 | |
19.06. 18:15:55.578 | 14,80 € | 1 | |
17.06. 20:49:12.875 | 15,20 € | 1 | |
17.06. 07:30:50.121 | 15,40 € | 1 | |
12.06. 12:10:58.006 | 13,60 € | 590 | |
11.06. 22:00:59.390 | 13,20 € | 1 | |
09.06. 19:47:22.079 | 13,50 € | 1 | |
09.06. 15:32:01.014 | 13,20 € | 200 | |
09.06. 10:02:15.675 | 14,10 € | 1 | |
08.06. 08:14:17.557 | 12,90 € | 40 | |
07.06. 17:33:20.480 | 12,80 € | 1 | |
01.06. 19:22:30.211 | 10,60 € | 1 | |
27.05. 20:17:56.425 | 10,80 € | 1 | |
27.05. 20:10:11.920 | 10,80 € | 1 | |
27.05. 08:20:13.515 | 10,50 € | 1 | |
26.05. 08:54:42.945 | 10,10 € | 1 | |
25.05. 21:18:24.231 | 10,20 € | 1 | |
23.05. 11:04:20.079 | 10,00 € | 1 | |
21.05. 20:45:55.225 | 9,90 € | 1 | |
21.05. 16:06:38.626 | 9,80 € | 1 | |
08.05. 16:22:56.655 | 9,40 € | 10 | |
05.05. 10:45:55.550 | 8,80 € | 110 | |
30.04. 10:01:03.541 | 10,30 € | 1 | |
29.04. 21:41:42.310 | 10,30 € | 1 | |
29.04. 10:11:26.269 | 9,90 € | 1 | |
28.04. 21:31:03.705 | 9,90 € | 110 | |
27.04. 18:24:52.817 | 9,60 € | 409 | |
16.04. 09:02:18.574 | 9,30 € | 50 | |
07.04. 18:03:30.617 | 8,50 € | 140 | |
26.03. 07:39:32.744 | 9,60 € | 120 | |
26.03. 07:32:33.700 | 9,55 € | 200 | |
25.03. 18:17:50.627 | 9,40 € | 1 | |
24.03. 10:37:54.900 | 6,25 € | 310 | |
20.03. 09:10:44.918 | 6,95 € | 4 | |
19.03. 12:31:55.402 | 6,25 € | 1 | |
18.03. 20:19:59.997 | 5,05 € | 1 | |
18.03. 17:06:30.161 | 4,76 € | 3 | |
18.03. 14:37:52.699 | 7,00 € | 80 | |
11.03. 13:49:04.897 | 17,00 € | 180 | |
02.03. 21:55:05.913 | 20,00 € | 100 | |
02.03. 09:34:04.510 | 18,70 € | 7 | |
28.02. 22:40:31.729 | 18,70 € | 85 | |
27.02. 22:22:46.442 | 19,40 € | 50 | |
25.02. 18:48:22.278 | 20,80 € | 100 | |
24.02. 15:26:21.267 | 21,20 € | 333 | |
24.02. 11:39:22.258 | 21,60 € | 150 | |
19.02. 17:45:22.581 | 21,80 € | 59 | |
19.02. 17:19:30.192 | 21,80 € | 333 | |
30.01. 16:53:25.849 | 21,20 € | 200 | |
30.01. 08:47:36.494 | 21,40 € | 100 | |
27.01. 22:40:09.995 | 21,00 € | 1 | |
23.01. 15:55:00.980 | 21,00 € | 250 | |
20.01. 20:45:30.205 | 20,80 € | 50 | |
09.01. 19:50:07.434 | 20,20 € | 1 | |
03.01. 15:13:41.936 | 20,00 € | 50 | |
02.01. 09:45:43.610 | 20,00 € | 1 | |
23.12. 16:48:13.248 | 20,60 € | 10 | |
18.12. 18:09:58.830 | 20,20 € | 109 | |
21.11. 10:12:53.125 | 20,60 € | 10 | |
12.11. 11:00:08.380 | 20,60 € | 100 | |
06.11. 17:58:47.552 | 20,40 € | 100 | |
24.10. 09:30:55.452 | 21,00 € | 580 | |
04.10. 15:34:14.309 | 20,40 € | 15 | |
24.09. 07:49:19.444 | 20,15 € | 1 | |
16.09. 18:03:12.417 | 19,82 € | 1.000 | |
16.09. 15:34:14.784 | 19,95 € | 1 | |
11.09. 20:59:08.404 | 20,16 € | 1 | |
23.08. 18:37:14.724 | 19,87 € | 50 | |
29.07. 13:00:08.650 | 19,986 € | 1 | |
26.07. 09:14:48.172 | 19,556 € | 50 | |
24.07. 18:23:24.245 | 19,73 € | 60 | |
23.07. 22:48:22.403 | 19,828 € | 1 | |
22.07. 07:50:17.554 | 19,59 € | 1 | |
08.07. 18:52:57.118 | 19,765 € | 200 | |
05.07. 15:56:46.417 | 19,564 € | 60 | |
01.07. 10:03:12.269 | 19,67 € | 15 | |
28.06. 17:52:38.419 | 19,397 € | 215 | |
19.06. 10:56:27.280 | 19,587 € | 10 | |
19.06. 08:12:21.931 | 19,641 € | 50 | |
13.06. 18:49:32.997 | 19,273 € | 59 | |
14.05. 11:05:01.458 | 18,332 € | 200 | |
18.04. 16:19:28.464 | 18,539 € | 1 | |
02.04. 16:49:36.300 | 18,63 € | 5 | |
29.03. 14:47:44.536 | 18,474 € | 54 | |
11.03. 07:36:58.433 | 18,349 € | 1 | |
14.02. 20:28:02.259 | 17,816 € | 1 | |
12.02. 22:48:29.798 | 18,261 € | 1 | |
11.02. 21:31:45.524 | 18,942 € | 1 | |
06.02. 20:53:49.481 | 17,917 € | 1 | |
28.01. 17:54:55.763 | 17,355 € | 1 | |
25.01. 20:57:35.299 | 17,413 € | 1 | |
20.01. 17:00:47.725 | 17,178 € | 1 | |
11.12. 14:58:31.642 | 18,373 € | 150 | |
26.11. 20:14:30.116 | 18,319 € | 50 | |
07.11. 15:39:39.226 | 17,965 € | 70 | |
22.10. 19:46:37.620 | 16,631 € | 30 | |
11.10. 10:56:49.138 | 17,135 € | 30 | |
09.10. 17:45:11.428 | 17,581 € | 30 | |
28.09. 19:41:48.812 | 17,49 € | 200 | |
28.09. 13:51:31.239 | 17,083 € | 80 | |
28.09. 10:05:16.679 | 17,398 € | 10 | |
06.09. 19:47:31.215 | 17,49 € | 60 | |
19.06. 16:54:08.483 | 16,449 € | 25 | |
31.05. 13:08:25.101 | 15,948 € | 38 | |
27.03. 21:21:17.012 | 14,396 € | 35 | |
08.03. 17:06:44.981 | 14,18 € | 38 | |
30.01. 16:27:44.064 | 13,108 € | 40 | |
01.12. 12:41:19.311 | 13,002 € | 5 | |
31.10. 16:02:51.839 | 13,802 € | 30 | |
10.10. 15:41:41.418 | 14,80 € | 670 | |
05.10. 16:59:26.821 | 15,103 € | 40 | |
04.10. 15:46:00.742 | 14,964 € | 30 | |
07.09. 21:55:28.309 | 13,795 € | 58 | |
28.07. 15:37:48.294 | 15,045 € | 32 | |
24.07. 10:15:58.472 | 15,431 € | 100 | |
06.07. 07:33:02.936 | 16,385 € | 50 | |
02.06. 15:36:00.478 | 15,832 € | 32 | |
27.04. 18:13:11.522 | 16,644 € | 70 | |
10.04. 21:48:22.269 | 17,104 € | 60 | |
31.03. 18:07:54.430 | 16,552 € | 58 | |
28.03. 11:33:25.934 | 15,904 € | 4 | |
08.03. 17:07:39.791 | 15,66 € | 2 | |
03.03. 16:35:07.303 | 15,917 € | 314 | |
10.02. 20:36:16.118 | 15,893 € | 450 | |
06.02. 16:45:55.832 | 15,549 € | 156 | |
03.02. 19:36:16.693 | 15,431 € | 451 | |
03.02. 15:37:32.534 | 15,36 € | 150 | |
27.01. 16:29:06.090 | 16,092 € | 3 | |
02.01. 08:54:08.768 | 15,745 € | 8 | |
29.12. 15:18:19.495 | 15,541 € | 40 | |
29.12. 11:17:36.534 | 15,216 € | 1 | |
28.12. 21:14:07.339 | 15,414 € | 50 | |
28.12. 19:13:06.381 | 15,519 € | 1 | |
27.12. 17:28:44.037 | 16,003 € | 58 | |
22.12. 20:04:41.015 | 16,098 € | 50 | |
21.12. 18:49:27.951 | 16,238 € | 3 | |
20.12. 19:57:24.920 | 16,161 € | 5 | |
20.12. 18:48:32.846 | 16,232 € | 5 | |
19.12. 15:50:56.469 | 16,079 € | 5 | |
09.12. 13:13:42.991 | 15,869 € | 1 | |
07.12. 09:57:35.109 | 15,23 € | 1 | |
30.11. 20:34:14.679 | 15,325 € | 1 | |
28.11. 18:14:45.750 | 15,55 € | 1 | |
28.11. 11:01:31.670 | 15,403 € | 1 | |
16.11. 16:24:41.192 | 15,322 € | 1.410 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:15:00.000 | 802 | 12,50 € | 12,60 € | 802 |
16:12:00.000 | 802 | 12,50 € | 12,60 € | 802 |
16:09:00.000 | 802 | 12,50 € | 12,60 € | 802 |
16:06:00.000 | 802 | 12,50 € | 12,60 € | 802 |
16:05:00.000 | 802 | 12,50 € | 12,70 € | 802 |
16:02:00.000 | 802 | 12,60 € | 12,70 € | 802 |
15:59:00.000 | 802 | 12,60 € | 12,70 € | 802 |
15:56:00.000 | 802 | 12,60 € | 12,70 € | 802 |
15:53:00.000 | 802 | 12,60 € | 12,70 € | 802 |
Stammdaten
WKN | A0Q4ZU |
ISIN | US70931T1034 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 45,69 % |
Abstand 52W Hoch | 12,56 % |
Abstand 52W Tief | 8,15 % |
Vola 30 Tage | 11,82 % |
Vola 250 Tage | 34,25 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 12,850 | -1,946 | |
1 Monat | 12,450 | +1,205 | |
6 Monate | 12,850 | -1,946 | |
Lfd. Jahr | 13,710 | -8,096 | |
1 Jahr | 14,140 | -10,891 | |
3 Jahre | 15,630 | -19,386 | |
5 Jahre | 20,300 | -37,931 |