Comparing Back to the side-by-side chart ↗
PennyMac Finl Svcs Inc (PFSI) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 61.59 | 62.17 | 59.70 | 60.32 | -1.42% | 684,700 |
| 2026-10-15 | 58.58 | 62.06 | 58.58 | 61.19 | +5.96% | 1,284,600 |
| 2026-10-14 | 58.69 | 59.29 | 57.52 | 57.75 | -2.60% | 800,100 |
| 2026-10-13 | 59.24 | 60.10 | 58.45 | 59.29 | +0.76% | 726,100 |
| 2026-10-12 | 59.59 | 59.83 | 58.72 | 58.84 | -1.77% | 679,700 |
| 2026-10-09 | 60.91 | 61.10 | 59.12 | 59.90 | -2.35% | 691,300 |
| 2026-10-08 | 61.44 | 61.67 | 59.41 | 61.34 | +0.71% | 952,500 |
| 2026-10-07 | 62.06 | 62.21 | 60.10 | 60.91 | -2.95% | 692,100 |
| 2026-10-06 | 64.17 | 64.17 | 61.74 | 62.76 | -0.30% | 677,800 |
| 2026-10-05 | 62.79 | 63.33 | 61.01 | 62.95 | +1.53% | 599,700 |
| 2026-10-02 | 62.88 | 64.15 | 60.96 | 62.00 | +0.08% | 712,100 |
| 2026-10-01 | 61.68 | 62.65 | 60.79 | 61.95 | +0.37% | 841,400 |
| 2026-09-30 | 63.83 | 63.99 | 61.67 | 61.72 | -2.97% | 626,000 |
| 2026-09-29 | 63.75 | 64.49 | 63.03 | 63.61 | -0.08% | 579,500 |
| 2026-09-28 | 64.80 | 64.97 | 63.23 | 63.66 | -2.75% | 451,100 |
| 2026-09-25 | 65.22 | 66.11 | 64.96 | 65.46 | +0.31% | 412,200 |
| 2026-09-24 | 65.66 | 65.70 | 64.57 | 65.26 | -0.53% | 762,400 |
| 2026-09-23 | 66.50 | 66.59 | 65.12 | 65.61 | -2.02% | 808,600 |
| 2026-09-22 | 67.47 | 67.73 | 66.19 | 66.96 | +0.54% | 463,800 |
| 2026-09-21 | 66.43 | 67.07 | 65.98 | 66.60 | +0.36% | 467,500 |
| 2026-09-18 | 66.16 | 67.11 | 65.80 | 66.36 | -0.23% | 742,800 |
| 2026-09-17 | 66.55 | 67.37 | 66.06 | 66.51 | +0.85% | 588,300 |
| 2026-09-16 | 67.51 | 68.22 | 65.03 | 65.95 | -3.09% | 981,900 |
| 2026-09-15 | 69.18 | 69.20 | 67.54 | 68.05 | -1.33% | 1,036,200 |
| 2026-09-14 | 70.01 | 70.81 | 68.94 | 68.97 | -1.98% | 443,300 |
| 2026-09-11 | 70.67 | 71.47 | 70.00 | 70.36 | +0.79% | 329,600 |
| 2026-09-10 | 70.04 | 72.15 | 69.12 | 69.81 | -1.55% | 459,500 |
| 2026-09-09 | 71.78 | 72.11 | 70.68 | 70.91 | -1.57% | 403,100 |
| 2026-09-08 | 72.47 | 73.31 | 71.94 | 72.04 | -1.71% | 716,400 |
| 2026-09-04 | 72.46 | 73.75 | 72.46 | 73.29 | +0.08% | 456,700 |
| 2026-09-03 | 73.15 | 73.97 | 72.65 | 73.23 | +1.45% | 416,300 |
| 2026-09-02 | 71.10 | 73.19 | 71.10 | 72.18 | +1.98% | 565,800 |
| 2026-09-01 | 72.42 | 72.87 | 70.67 | 70.78 | -3.19% | 613,500 |
| 2026-08-31 | 72.99 | 73.80 | 72.23 | 73.11 | -0.37% | 591,600 |
| 2026-08-28 | 74.32 | 74.50 | 73.28 | 73.38 | -0.29% | 394,300 |
| 2026-08-27 | 72.59 | 73.98 | 72.10 | 73.59 | +0.95% | 456,200 |
| 2026-08-26 | 74.15 | 74.15 | 72.81 | 72.90 | -1.70% | 416,300 |
| 2026-08-25 | 75.65 | 75.90 | 73.39 | 74.16 | -1.36% | 508,433 |
| 2026-08-24 | 75.58 | 76.00 | 75.01 | 75.18 | +0.12% | 337,876 |
| 2026-08-21 | 76.02 | 76.26 | 74.73 | 75.09 | -0.86% | 349,200 |
| 2026-08-20 | 76.09 | 76.28 | 74.80 | 75.74 | -1.43% | 406,600 |
| 2026-08-19 | 76.33 | 78.94 | 76.15 | 76.84 | +2.05% | 484,200 |
| 2026-08-18 | 76.90 | 77.04 | 75.24 | 75.30 | -1.32% | 394,400 |
| 2026-08-17 | 77.51 | 77.51 | 76.03 | 76.31 | -2.20% | 251,000 |
| 2026-08-14 | 79.41 | 79.68 | 77.75 | 78.03 | -1.82% | 335,400 |
| 2026-08-13 | 77.72 | 80.38 | 77.50 | 79.48 | +3.25% | 488,500 |
| 2026-08-12 | 77.09 | 77.80 | 75.63 | 76.98 | +0.51% | 556,600 |
| 2026-08-11 | 76.53 | 76.72 | 75.11 | 76.59 | +0.98% | 450,500 |
| 2026-08-10 | 76.84 | 77.09 | 74.58 | 75.85 | -2.02% | 1,164,900 |
| 2026-08-07 | 76.92 | 77.99 | 76.54 | 77.41 | +0.51% | 1,251,300 |
| 2026-08-06 | 75.13 | 77.22 | 73.91 | 77.02 | +1.49% | 522,900 |
| 2026-08-05 | 77.50 | 77.60 | 74.70 | 75.89 | -1.43% | 625,600 |
| 2026-08-04 | 76.09 | 78.02 | 76.09 | 76.99 | +0.77% | 779,000 |
| 2026-08-03 | 76.03 | 76.68 | 75.82 | 76.40 | +1.31% | 831,400 |
| 2026-07-31 | 75.71 | 76.11 | 74.46 | 75.41 | -0.61% | 1,066,400 |
| 2026-07-30 | 77.72 | 77.78 | 71.68 | 75.87 | -11.82% | 2,427,000 |
| 2026-07-29 | 84.41 | 87.71 | 84.10 | 86.04 | +0.40% | 619,600 |
| 2026-07-28 | 85.11 | 86.40 | 84.84 | 85.70 | +1.46% | 456,800 |
| 2026-07-27 | 85.31 | 86.23 | 83.63 | 84.47 | +0.14% | 548,000 |
| 2026-07-24 | 83.05 | 85.57 | 82.42 | 84.35 | +2.11% | 319,400 |
| 2026-07-23 | 85.06 | 85.06 | 81.87 | 82.61 | -2.46% | 597,500 |
| 2026-07-22 | 84.16 | 85.04 | 83.58 | 84.69 | +0.83% | 296,600 |
| 2026-07-21 | 84.36 | 84.36 | 82.08 | 83.99 | +0.49% | 347,000 |
| 2026-07-20 | 85.42 | 85.42 | 82.78 | 83.58 | -2.00% | 539,400 |
| 2026-07-17 | 86.23 | 87.36 | 84.84 | 85.29 | -1.76% | 359,800 |
| 2026-07-16 | 85.82 | 87.39 | 85.18 | 86.82 | +2.17% | 403,300 |
| 2026-07-15 | 83.76 | 85.87 | 83.31 | 84.98 | +2.50% | 584,500 |
| 2026-07-14 | 82.60 | 83.50 | 81.80 | 82.91 | +1.76% | 268,600 |
| 2026-07-13 | 82.40 | 83.13 | 81.41 | 81.48 | -1.06% | 448,000 |
| 2026-07-10 | 82.52 | 82.94 | 81.28 | 82.35 | +0.50% | 248,900 |
| 2026-07-09 | 81.20 | 82.18 | 80.53 | 81.94 | +1.26% | 394,500 |
| 2026-07-08 | 80.30 | 81.80 | 79.65 | 80.92 | -0.23% | 514,200 |
| 2026-07-07 | 82.25 | 82.88 | 80.20 | 81.11 | -3.15% | 602,500 |
| 2026-07-06 | 83.59 | 83.75 | 81.81 | 83.75 | +0.34% | 537,800 |
| 2026-07-02 | 84.50 | 86.75 | 82.12 | 83.47 | -1.60% | 548,200 |
| 2026-07-01 | 86.89 | 87.76 | 84.63 | 84.83 | -2.61% | 525,700 |
| 2026-06-30 | 86.13 | 87.50 | 85.76 | 87.10 | +1.10% | 837,400 |
| 2026-06-29 | 85.97 | 87.11 | 84.41 | 86.15 | +0.08% | 646,000 |
| 2026-06-26 | 84.57 | 86.35 | 83.32 | 86.08 | +2.11% | 1,270,700 |
| 2026-06-25 | 84.00 | 85.23 | 83.02 | 84.30 | +1.14% | 404,200 |
| 2026-06-24 | 80.71 | 83.73 | 80.71 | 83.35 | +3.88% | 680,100 |
| 2026-06-23 | 80.04 | 81.13 | 79.69 | 80.24 | +0.54% | 619,100 |
| 2026-06-22 | 81.71 | 83.24 | 79.33 | 79.81 | -3.12% | 464,400 |
| 2026-06-18 | 81.78 | 83.23 | 81.78 | 82.38 | +1.45% | 520,200 |
| 2026-06-17 | 83.91 | 85.79 | 80.70 | 81.20 | -2.87% | 690,000 |
| 2026-06-16 | 82.29 | 83.79 | 82.00 | 83.60 | +1.44% | 627,500 |
| 2026-06-15 | 82.85 | 84.60 | 82.18 | 82.41 | +0.92% | 540,300 |
| 2026-06-12 | 80.77 | 82.20 | 80.02 | 81.66 | +1.21% | 306,700 |
| 2026-06-11 | 80.41 | 81.07 | 77.67 | 80.68 | +0.75% | 585,100 |
| 2026-06-10 | 81.54 | 82.39 | 79.93 | 80.08 | -2.05% | 305,600 |
| 2026-06-09 | 80.22 | 83.04 | 80.22 | 81.76 | +2.77% | 434,600 |
| 2026-06-08 | 81.25 | 81.39 | 78.81 | 79.56 | -2.07% | 430,200 |
| 2026-06-05 | 81.38 | 82.71 | 80.71 | 81.24 | -0.36% | 396,400 |
| 2026-06-04 | 81.15 | 82.13 | 81.05 | 81.53 | +1.15% | 637,500 |
| 2026-06-03 | 83.18 | 84.26 | 80.37 | 80.60 | -4.09% | 827,000 |
| 2026-06-02 | 81.98 | 84.38 | 81.77 | 84.04 | +1.88% | 764,700 |
| 2026-06-01 | 83.50 | 83.73 | 82.24 | 82.49 | -1.65% | 670,700 |
| 2026-05-29 | 86.18 | 86.37 | 83.84 | 83.87 | -2.91% | 965,900 |
| 2026-05-28 | 86.59 | 87.35 | 85.24 | 86.38 | -1.16% | 449,500 |
| 2026-05-27 | 86.84 | 87.42 | 86.27 | 87.39 | +1.47% | 534,500 |
| 2026-05-26 | 86.50 | 87.00 | 85.47 | 86.12 | +0.28% | 410,700 |
| 2026-05-22 | 86.88 | 87.08 | 85.63 | 85.88 | -1.31% | 445,000 |
| 2026-05-21 | 86.01 | 87.53 | 84.68 | 87.02 | -0.08% | 555,700 |
| 2026-05-20 | 85.07 | 87.15 | 83.87 | 87.09 | +3.14% | 464,200 |
| 2026-05-19 | 86.05 | 86.05 | 84.17 | 84.44 | -2.35% | 542,500 |
| 2026-05-18 | 86.05 | 86.99 | 85.50 | 86.47 | +0.91% | 376,500 |
| 2026-05-15 | 86.79 | 87.86 | 85.51 | 85.69 | -2.43% | 634,900 |
| 2026-05-14 | 88.34 | 88.91 | 86.80 | 87.82 | +0.09% | 324,800 |
| 2026-05-13 | 87.51 | 88.95 | 86.25 | 87.74 | -1.00% | 364,100 |
| 2026-05-12 | 88.00 | 89.00 | 86.41 | 88.63 | +0.32% | 436,300 |
| 2026-05-11 | 90.36 | 90.50 | 88.13 | 88.35 | -2.42% | 519,600 |
| 2026-05-08 | 89.34 | 90.67 | 87.91 | 90.54 | +2.12% | 502,000 |
| 2026-05-07 | 87.38 | 89.70 | 87.00 | 88.66 | +1.83% | 747,700 |
| 2026-05-06 | 85.27 | 88.55 | 85.27 | 87.07 | -0.47% | 1,300,900 |
| 2026-05-05 | 89.87 | 90.07 | 87.47 | 87.48 | -2.68% | 1,022,300 |
| 2026-05-04 | 91.85 | 91.85 | 89.56 | 89.89 | -2.43% | 491,100 |
| 2026-05-01 | 90.87 | 92.50 | 90.34 | 92.13 | +2.04% | 506,100 |
| 2026-04-30 | 89.36 | 90.91 | 89.36 | 90.29 | +1.24% | 421,900 |
| 2026-04-29 | 90.46 | 90.96 | 88.84 | 89.18 | -2.19% | 604,200 |
| 2026-04-28 | 91.50 | 91.50 | 90.67 | 91.18 | +0.32% | 374,000 |
| 2026-04-27 | 91.09 | 92.50 | 90.50 | 90.89 | -0.55% | 388,500 |
| 2026-04-24 | 89.30 | 91.53 | 88.76 | 91.39 | +1.71% | 334,200 |
| 2026-04-23 | 90.43 | 90.74 | 88.86 | 89.85 | -0.67% | 378,000 |
| 2026-04-22 | 91.20 | 91.80 | 89.52 | 90.46 | -0.20% | 485,800 |
| 2026-04-21 | 95.03 | 95.77 | 90.27 | 90.64 | -3.88% | 504,100 |
| 2026-04-20 | 93.74 | 94.56 | 93.21 | 94.30 | -0.29% | 449,800 |
| 2026-04-17 | 93.49 | 95.79 | 92.89 | 94.57 | +3.10% | 621,100 |
| 2026-04-16 | 91.69 | 92.41 | 91.12 | 91.73 | -0.01% | 404,700 |
| 2026-04-15 | 92.94 | 93.27 | 91.29 | 91.74 | -1.00% | 476,000 |
| 2026-04-14 | 93.48 | 93.74 | 92.28 | 92.67 | -0.39% | 479,000 |
| 2026-04-13 | 91.01 | 93.07 | 90.44 | 93.03 | +1.77% | 429,100 |
| 2026-04-10 | 90.85 | 91.88 | 90.13 | 91.41 | -0.39% | 424,800 |
| 2026-04-09 | 90.81 | 92.89 | 89.80 | 91.77 | +0.17% | 1,234,600 |
| 2026-04-08 | 92.13 | 93.20 | 90.40 | 91.61 | +3.57% | 620,200 |
| 2026-04-07 | 90.05 | 90.05 | 88.30 | 88.45 | -2.14% | 443,900 |
| 2026-04-06 | 90.04 | 91.08 | 89.31 | 90.38 | +0.31% | 436,700 |
| 2026-04-02 | 85.75 | 90.61 | 85.33 | 90.10 | +2.74% | 565,100 |
| 2026-04-01 | 88.70 | 88.76 | 87.61 | 87.70 | +0.34% | 366,400 |
| 2026-03-31 | 85.96 | 87.95 | 85.16 | 87.40 | +2.94% | 556,300 |
| 2026-03-30 | 85.92 | 86.55 | 84.55 | 84.90 | -0.67% | 652,400 |
| 2026-03-27 | 82.67 | 87.19 | 82.65 | 85.47 | -1.12% | 476,700 |
| 2026-03-26 | 85.40 | 87.13 | 85.40 | 86.44 | +0.01% | 395,800 |
| 2026-03-25 | 85.12 | 86.45 | 84.28 | 86.43 | +2.53% | 563,400 |
| 2026-03-24 | 84.07 | 85.00 | 83.31 | 84.30 | -1.40% | 689,000 |
| 2026-03-23 | 86.66 | 87.86 | 85.50 | 85.50 | +1.24% | 537,400 |
| 2026-03-20 | 87.61 | 87.61 | 83.56 | 84.45 | -4.07% | 735,300 |
| 2026-03-19 | 86.47 | 88.65 | 86.20 | 88.03 | +0.94% | 472,300 |
| 2026-03-18 | 86.04 | 88.37 | 85.81 | 87.21 | -0.16% | 491,200 |
| 2026-03-17 | 87.10 | 88.31 | 86.69 | 87.35 | +1.01% | 644,000 |
| 2026-03-16 | 85.90 | 88.24 | 85.56 | 86.48 | +2.78% | 732,100 |
| 2026-03-13 | 85.37 | 86.09 | 83.66 | 84.14 | -0.56% | 542,200 |
| 2026-03-12 | 87.10 | 88.04 | 84.23 | 84.61 | -3.47% | 731,700 |
| 2026-03-11 | 89.10 | 89.33 | 85.40 | 87.65 | -2.17% | 751,500 |
| 2026-03-10 | 87.50 | 90.50 | 86.58 | 89.59 | +2.97% | 932,900 |
| 2026-03-09 | 84.99 | 87.12 | 84.15 | 87.01 | +0.94% | 1,044,400 |
| 2026-03-06 | 88.15 | 88.15 | 84.67 | 86.20 | -2.63% | 1,241,800 |
| 2026-03-05 | 89.58 | 91.47 | 87.82 | 88.53 | -2.36% | 849,000 |
| 2026-03-04 | 89.90 | 91.72 | 89.38 | 90.67 | +1.01% | 645,700 |
| 2026-03-03 | 87.85 | 90.22 | 86.68 | 89.76 | -0.69% | 577,200 |
| 2026-03-02 | 89.34 | 91.34 | 88.51 | 90.38 | -1.69% | 929,000 |
| 2026-02-27 | 93.69 | 93.86 | 91.55 | 91.93 | -1.08% | 1,188,700 |
| 2026-02-26 | 92.75 | 93.97 | 92.09 | 92.93 | +0.20% | 790,900 |
| 2026-02-25 | 91.50 | 93.08 | 90.06 | 92.74 | +1.69% | 785,100 |
| 2026-02-24 | 90.33 | 91.63 | 89.50 | 91.20 | +0.96% | 903,800 |
| 2026-02-23 | 92.23 | 92.23 | 89.16 | 90.33 | -2.06% | 1,016,300 |
| 2026-02-20 | 93.99 | 94.70 | 92.19 | 92.23 | -2.23% | 849,000 |
| 2026-02-19 | 95.67 | 96.37 | 93.08 | 94.33 | -1.80% | 736,200 |
| 2026-02-18 | 93.32 | 96.89 | 93.32 | 96.06 | +2.32% | 967,200 |
| 2026-02-17 | 93.30 | 94.44 | 92.41 | 93.88 | +2.03% | 1,289,400 |
| 2026-02-13 | 91.34 | 94.04 | 90.54 | 92.01 | +0.57% | 818,000 |
| 2026-02-12 | 93.40 | 93.40 | 88.39 | 91.49 | +1.21% | 1,687,800 |
| 2026-02-11 | 93.50 | 94.96 | 89.67 | 90.40 | -4.29% | 1,251,600 |
| 2026-02-10 | 95.65 | 97.51 | 93.51 | 94.45 | -0.38% | 1,233,500 |
| 2026-02-09 | 95.60 | 96.66 | 93.75 | 94.81 | -0.83% | 780,600 |
| 2026-02-06 | 98.14 | 99.92 | 94.98 | 95.60 | -1.97% | 1,037,100 |
| 2026-02-05 | 97.27 | 98.00 | 93.64 | 97.52 | +1.50% | 1,076,000 |
| 2026-02-04 | 93.72 | 96.41 | 91.96 | 96.08 | +3.15% | 1,533,600 |
| 2026-02-03 | 93.09 | 93.93 | 88.74 | 93.15 | +0.09% | 2,828,000 |
| 2026-02-02 | 98.28 | 99.10 | 90.91 | 93.07 | -6.86% | 3,254,900 |
| 2026-01-30 | 112.00 | 112.00 | 93.50 | 99.92 | -33.25% | 5,227,400 |
| 2026-01-29 | 147.66 | 150.01 | 146.50 | 149.70 | +1.85% | 763,500 |
| 2026-01-28 | 149.51 | 150.78 | 146.93 | 146.98 | -1.66% | 999,400 |
| 2026-01-27 | 152.11 | 152.11 | 146.00 | 149.46 | -1.65% | 663,500 |
| 2026-01-26 | 150.83 | 153.16 | 149.18 | 151.96 | +0.71% | 363,700 |
| 2026-01-23 | 150.29 | 151.48 | 149.21 | 150.89 | -0.51% | 221,500 |
| 2026-01-22 | 153.69 | 154.06 | 151.40 | 151.67 | -0.41% | 270,700 |
| 2026-01-21 | 147.98 | 152.62 | 147.98 | 152.30 | +1.16% | 362,200 |
| 2026-01-20 | 156.48 | 157.40 | 149.74 | 150.56 | -5.58% | 844,900 |
| 2026-01-16 | 150.93 | 160.36 | 150.77 | 159.46 | +5.81% | 1,002,800 |
| 2026-01-15 | 148.87 | 153.00 | 146.13 | 150.70 | +2.26% | 457,200 |
| 2026-01-14 | 144.59 | 147.63 | 144.34 | 147.37 | +1.22% | 328,000 |
| 2026-01-13 | 146.47 | 146.47 | 144.09 | 145.59 | -0.53% | 310,300 |
| 2026-01-12 | 144.30 | 148.33 | 144.00 | 146.36 | +0.12% | 286,200 |
| 2026-01-09 | 138.30 | 146.68 | 137.29 | 146.19 | +6.41% | 703,100 |
| 2026-01-08 | 135.28 | 138.85 | 134.20 | 137.39 | +0.81% | 285,900 |
| 2026-01-07 | 135.37 | 137.02 | 132.91 | 136.28 | +0.94% | 437,700 |
| 2026-01-06 | 133.62 | 135.55 | 131.74 | 135.01 | +0.56% | 258,600 |
| 2026-01-05 | 131.03 | 134.84 | 129.37 | 134.26 | +2.09% | 276,800 |
| 2026-01-02 | 131.56 | 132.59 | 130.05 | 131.51 | -0.25% | 261,500 |
| 2025-12-31 | 133.00 | 133.51 | 131.69 | 131.84 | -1.07% | 242,200 |
| 2025-12-30 | 133.16 | 134.91 | 132.74 | 133.26 | -0.19% | 128,200 |
| 2025-12-29 | 134.03 | 134.25 | 132.55 | 133.52 | -0.28% | 234,500 |
| 2025-12-26 | 134.37 | 134.37 | 132.98 | 133.89 | -0.07% | 168,100 |
| 2025-12-24 | 132.93 | 134.51 | 132.10 | 133.98 | +0.65% | 90,300 |
| 2025-12-23 | 134.79 | 134.79 | 132.98 | 133.12 | -1.18% | 187,800 |
| 2025-12-22 | 133.89 | 134.73 | 133.03 | 134.71 | +0.07% | 257,600 |
| 2025-12-19 | 135.20 | 137.53 | 133.78 | 134.62 | +1.67% | 606,700 |
| 2025-12-18 | 132.94 | 133.46 | 131.29 | 132.41 | +1.71% | 419,500 |
| 2025-12-17 | 129.86 | 132.51 | 126.63 | 130.19 | -0.19% | 310,000 |
| 2025-12-16 | 130.82 | 130.98 | 128.52 | 130.44 | -0.03% | 324,000 |
| 2025-12-15 | 131.19 | 131.19 | 129.08 | 130.48 | +0.00% | 287,400 |
| 2025-12-12 | 132.18 | 132.32 | 129.96 | 130.48 | -1.02% | 382,700 |
| 2025-12-11 | 131.39 | 133.51 | 131.28 | 131.82 | +0.63% | 345,100 |
| 2025-12-10 | 129.09 | 132.05 | 127.98 | 130.99 | +1.96% | 366,600 |
| 2025-12-09 | 129.99 | 129.99 | 127.84 | 128.47 | -0.44% | 300,600 |
| 2025-12-08 | 131.15 | 131.15 | 128.61 | 129.04 | -1.43% | 228,800 |
| 2025-12-05 | 131.77 | 133.58 | 130.24 | 130.91 | -1.26% | 383,200 |
| 2025-12-04 | 133.45 | 135.65 | 132.25 | 132.58 | -0.96% | 387,600 |
| 2025-12-03 | 132.83 | 135.83 | 131.64 | 133.86 | +1.55% | 318,600 |
| 2025-12-02 | 135.19 | 135.19 | 131.77 | 131.82 | -1.69% | 387,800 |
| 2025-12-01 | 133.79 | 134.98 | 132.55 | 134.09 | -0.36% | 340,100 |
| 2025-11-28 | 134.77 | 136.62 | 134.08 | 134.57 | -1.10% | 165,400 |
| 2025-11-26 | 132.92 | 136.48 | 131.92 | 136.06 | +1.78% | 352,500 |
| 2025-11-25 | 130.44 | 134.25 | 129.17 | 133.68 | +4.70% | 578,500 |
| 2025-11-24 | 127.36 | 128.84 | 126.39 | 127.68 | +1.12% | 465,000 |
| 2025-11-21 | 125.75 | 128.37 | 125.06 | 126.26 | +1.87% | 609,700 |
| 2025-11-20 | 125.58 | 127.04 | 123.91 | 123.94 | -0.47% | 337,400 |
| 2025-11-19 | 124.83 | 125.62 | 124.07 | 124.53 | -0.32% | 221,600 |
| 2025-11-18 | 124.03 | 125.41 | 123.40 | 124.93 | +0.37% | 242,900 |
| 2025-11-17 | 127.78 | 127.78 | 123.93 | 124.47 | -2.01% | 267,800 |
| 2025-11-14 | 127.35 | 127.99 | 125.48 | 127.02 | -0.02% | 345,600 |
| 2025-11-13 | 128.69 | 129.27 | 126.17 | 127.04 | -1.63% | 225,900 |
| 2025-11-12 | 128.87 | 130.28 | 128.64 | 129.15 | -0.27% | 177,500 |
| 2025-11-11 | 128.66 | 130.55 | 126.73 | 129.50 | +1.76% | 243,800 |
| 2025-11-10 | 126.49 | 128.76 | 125.95 | 127.26 | +1.00% | 196,800 |
| 2025-11-07 | 124.95 | 126.34 | 123.15 | 126.00 | +1.25% | 261,600 |
| 2025-11-06 | 125.86 | 125.86 | 122.00 | 124.45 | -0.46% | 271,700 |
| 2025-11-05 | 126.83 | 126.83 | 124.92 | 125.02 | -1.45% | 283,500 |
| 2025-11-04 | 126.55 | 127.06 | 124.56 | 126.86 | +0.02% | 288,500 |
| 2025-11-03 | 124.31 | 126.93 | 123.12 | 126.84 | +0.82% | 248,700 |
| 2025-10-31 | 124.59 | 126.12 | 124.27 | 125.81 | +0.41% | 196,700 |
| 2025-10-30 | 125.91 | 128.10 | 124.75 | 125.30 | -0.64% | 198,200 |
| 2025-10-29 | 128.65 | 129.92 | 124.85 | 126.11 | -3.13% | 328,300 |
| 2025-10-28 | 131.93 | 132.57 | 128.68 | 130.19 | -2.08% | 368,400 |
| 2025-10-27 | 132.06 | 134.00 | 130.94 | 132.96 | +0.22% | 352,700 |
| 2025-10-24 | 130.00 | 134.08 | 128.62 | 132.67 | +3.20% | 618,500 |
| 2025-10-23 | 129.20 | 130.10 | 126.41 | 128.55 | -0.79% | 640,500 |
| 2025-10-22 | 130.27 | 134.56 | 125.07 | 129.57 | +7.16% | 1,127,800 |
| 2025-10-21 | 120.22 | 122.98 | 117.11 | 120.91 | -0.40% | 418,600 |
| 2025-10-20 | 121.09 | 121.95 | 119.96 | 121.40 | +1.16% | 238,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.09%). Schwächster Monat: Jul (-9.66%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von PennyMac Finl Svcs Inc (PFSI)?
60.32 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PFSI?
160.36 im Hoch und 57.52 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von PennyMac Finl Svcs Inc?
Historisch war der stärkste Kalendermonat von PFSI der Nov (Durchschnitt +6.09%), der schwächste der Jul (Durchschnitt -9.66%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.