81,300€
-1,75%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 82,75 | 82,84 | 81,17 | 81,38 | -1,66% | 200,00 |
| 19.09.2024 | 84,19 | 85,92 | 82,58 | 82,75 | -1,83% | - |
| 18.09.2024 | 85,04 | 86,05 | 83,65 | 84,29 | -0,80% | - |
| 17.09.2024 | 85,32 | 85,89 | 84,61 | 84,97 | -0,50% | - |
| 16.09.2024 | 84,91 | 85,48 | 83,38 | 85,40 | 0,05% | - |
| 13.09.2024 | 81,18 | 85,38 | 81,12 | 85,36 | 5,02% | - |
| 12.09.2024 | 79,82 | 81,78 | 79,55 | 81,28 | 1,83% | - |
| 11.09.2024 | 78,79 | 79,87 | 76,60 | 79,82 | 1,23% | - |
| 10.09.2024 | 79,84 | 80,42 | 76,98 | 78,85 | -1,24% | 50,00 |
| 09.09.2024 | 80,59 | 81,72 | 79,46 | 79,84 | -1,08% | - |
| 06.09.2024 | 82,63 | 83,46 | 80,44 | 80,71 | -2,34% | - |
| 05.09.2024 | 82,71 | 83,28 | 81,95 | 82,64 | -0,16% | - |
| 04.09.2024 | 82,95 | 84,41 | 82,31 | 82,77 | -0,22% | - |
| 03.09.2024 | 84,91 | 84,91 | 82,59 | 82,95 | -2,31% | - |
| 02.09.2024 | 84,83 | 84,92 | 84,54 | 84,91 | 0,06% | - |
| 30.08.2024 | 83,60 | 84,92 | 83,35 | 84,86 | 1,53% | - |
| 29.08.2024 | 82,75 | 83,87 | 82,58 | 83,58 | 1,00% | - |
| 28.08.2024 | 82,19 | 82,89 | 82,05 | 82,75 | 0,68% | - |
| 27.08.2024 | 82,57 | 82,79 | 81,81 | 82,19 | -0,46% | - |
| 26.08.2024 | 82,89 | 84,78 | 82,39 | 82,57 | -0,17% | - |
| 23.08.2024 | 81,56 | 83,41 | 81,40 | 82,71 | 1,43% | - |
| 22.08.2024 | 81,38 | 82,03 | 80,99 | 81,54 | 0,12% | - |
| 21.08.2024 | 81,46 | 82,29 | 80,60 | 81,44 | -0,01% | - |
| 20.08.2024 | 82,21 | 82,42 | 80,77 | 81,45 | -0,92% | - |
| 19.08.2024 | 81,72 | 82,46 | 81,28 | 82,21 | 0,60% | - |
| 16.08.2024 | 82,66 | 83,70 | 80,96 | 81,72 | -1,20% | - |
| 15.08.2024 | 80,63 | 83,65 | 80,63 | 82,71 | 2,50% | - |
| 14.08.2024 | 78,17 | 80,76 | 77,93 | 80,69 | 2,99% | - |
| 13.08.2024 | 77,52 | 79,23 | 77,23 | 78,35 | 1,02% | - |
| 12.08.2024 | 79,74 | 80,79 | 77,32 | 77,56 | -2,72% | - |
| 09.08.2024 | 78,83 | 80,59 | 78,62 | 79,73 | 1,19% | - |
| 08.08.2024 | 76,17 | 78,93 | 75,77 | 78,79 | 3,52% | 40,00 |
| 07.08.2024 | 76,21 | 77,58 | 75,69 | 76,11 | -0,16% | - |
| 06.08.2024 | 75,94 | 77,28 | 75,55 | 76,23 | 0,41% | 30,00 |
| 05.08.2024 | 78,23 | 78,23 | 71,10 | 75,92 | -2,95% | 100,00 |
| 02.08.2024 | 80,71 | 80,71 | 76,08 | 78,23 | -3,24% | 15,00 |
| 01.08.2024 | 83,25 | 84,95 | 80,49 | 80,85 | -2,67% | - |
| 31.07.2024 | 84,11 | 85,44 | 82,54 | 83,07 | -1,33% | - |
| 30.07.2024 | 84,51 | 86,02 | 83,44 | 84,19 | -0,52% | - |
| 29.07.2024 | 87,18 | 87,99 | 84,48 | 84,63 | -2,92% | - |
| 26.07.2024 | 85,24 | 87,96 | 84,99 | 87,18 | 2,16% | - |
| 25.07.2024 | 79,94 | 88,20 | 78,70 | 85,34 | 6,77% | - |
| 24.07.2024 | 81,78 | 81,82 | 79,90 | 79,93 | -2,29% | - |
| 23.07.2024 | 80,09 | 82,10 | 79,90 | 81,80 | 2,11% | 14,00 |
| 22.07.2024 | 80,87 | 82,50 | 79,41 | 80,11 | -0,92% | 24,00 |
| 19.07.2024 | 80,81 | 81,93 | 80,00 | 80,85 | 0,15% | - |
| 18.07.2024 | 81,20 | 82,77 | 80,02 | 80,73 | -0,25% | - |
| 17.07.2024 | 82,07 | 82,07 | 80,10 | 80,93 | -1,30% | - |
| 16.07.2024 | 79,36 | 82,04 | 79,19 | 82,00 | 3,51% | - |
| 15.07.2024 | 78,05 | 79,79 | 78,05 | 79,22 | 1,32% | - |
| 12.07.2024 | 77,44 | 78,66 | 77,35 | 78,19 | 0,68% | - |
| 11.07.2024 | 75,23 | 77,83 | 73,77 | 77,66 | 2,98% | 50,00 |
| 10.07.2024 | 73,30 | 75,48 | 71,03 | 75,41 | 3,08% | - |
| 09.07.2024 | 72,61 | 73,72 | 72,30 | 73,16 | 0,65% | - |
| 08.07.2024 | 73,72 | 74,45 | 72,48 | 72,69 | -1,78% | 8,00 |
| 05.07.2024 | 75,26 | 75,41 | 73,71 | 74,01 | -1,66% | - |
| 04.07.2024 | 75,86 | 75,86 | 75,16 | 75,26 | -0,05% | - |
| 03.07.2024 | 74,91 | 75,35 | 74,30 | 75,30 | 0,41% | - |
| 02.07.2024 | 74,73 | 75,41 | 74,53 | 74,99 | 0,27% | - |
| 01.07.2024 | 75,78 | 76,45 | 74,50 | 74,79 | -1,44% | - |
| 28.06.2024 | 76,49 | 77,27 | 74,66 | 75,88 | -0,77% | - |
| 27.06.2024 | 75,68 | 76,55 | 74,37 | 76,47 | 1,03% | - |
| 26.06.2024 | 75,24 | 76,00 | 74,63 | 75,69 | 0,54% | - |
| 25.06.2024 | 76,19 | 76,71 | 74,64 | 75,28 | -1,04% | - |
| 24.06.2024 | 76,05 | 76,70 | 75,64 | 76,07 | -0,18% | - |
| 21.06.2024 | 76,15 | 76,73 | 75,23 | 76,21 | -0,07% | 25,00 |
| 20.06.2024 | 76,03 | 76,49 | 75,51 | 76,26 | 0,30% | - |
| 19.06.2024 | 76,21 | 76,24 | 75,92 | 76,03 | -0,31% | - |
| 18.06.2024 | 76,77 | 77,25 | 76,14 | 76,27 | -0,91% | - |
| 17.06.2024 | 76,05 | 77,21 | 74,97 | 76,97 | 1,08% | - |
| 14.06.2024 | 76,93 | 77,05 | 75,73 | 76,15 | -1,41% | - |
| 13.06.2024 | 77,12 | 77,49 | 75,45 | 77,24 | 0,05% | - |
| 12.06.2024 | 75,36 | 77,93 | 75,20 | 77,20 | 2,44% | - |
| 11.06.2024 | 75,32 | 75,86 | 74,81 | 75,36 | 0,13% | 280,00 |
| 10.06.2024 | 75,74 | 76,11 | 73,52 | 75,26 | -0,61% | - |
| 07.06.2024 | 75,16 | 75,97 | 74,72 | 75,72 | 0,85% | 76,00 |
| 06.06.2024 | 76,33 | 76,77 | 75,02 | 75,08 | -1,59% | 8,00 |
| 05.06.2024 | 75,38 | 77,01 | 74,74 | 76,29 | 1,18% | - |
| 04.06.2024 | 76,29 | 76,75 | 75,29 | 75,40 | -1,01% | 36,00 |
| 03.06.2024 | 76,83 | 77,19 | 75,11 | 76,17 | -0,83% | 150,00 |
| 31.05.2024 | 75,86 | 78,09 | 75,66 | 76,81 | 0,42% | 50,00 |
| 30.05.2024 | 75,16 | 76,95 | 74,24 | 76,49 | 1,69% | - |
| 29.05.2024 | 76,41 | 76,41 | 74,84 | 75,22 | -1,00% | - |
| 28.05.2024 | 76,13 | 76,56 | 75,49 | 75,98 | -0,20% | 57,00 |
| 27.05.2024 | 76,47 | 76,49 | 75,88 | 76,13 | 0,16% | 40,00 |
| 24.05.2024 | 75,86 | 76,39 | 75,35 | 76,01 | 0,62% | - |
| 23.05.2024 | 77,12 | 77,76 | 75,48 | 75,54 | -1,99% | 30,00 |
| 22.05.2024 | 78,09 | 78,14 | 76,92 | 77,07 | -1,23% | - |
| 21.05.2024 | 77,16 | 78,08 | 76,78 | 78,03 | 1,13% | - |
| 20.05.2024 | 77,62 | 78,45 | 76,99 | 77,16 | -0,44% | - |
| 17.05.2024 | 77,26 | 77,97 | 77,03 | 77,50 | 0,16% | - |
| 16.05.2024 | 76,43 | 77,78 | 76,35 | 77,38 | 1,83% | - |
| 15.05.2024 | 75,48 | 78,16 | 75,48 | 75,99 | 0,28% | - |
| 14.05.2024 | 75,06 | 75,85 | 74,51 | 75,78 | 0,93% | - |
| 13.05.2024 | 77,84 | 78,76 | 74,92 | 75,08 | -3,35% | 3,00 |
| 10.05.2024 | 77,84 | 78,50 | 77,34 | 77,68 | -0,33% | - |
| 09.05.2024 | 76,11 | 77,95 | 76,11 | 77,94 | 1,82% | - |
| 08.05.2024 | 76,05 | 76,74 | 75,54 | 76,55 | 0,63% | - |
| 07.05.2024 | 75,46 | 76,85 | 75,35 | 76,07 | 0,81% | - |
| 06.05.2024 | 74,37 | 76,04 | 74,37 | 75,46 | 1,15% | - |