100,235€
-2,54%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 103,03 | 103,65 | 99,19 | 100,04 | -2,74% | 50,00 |
| 30.01.2025 | 101,13 | 103,38 | 99,24 | 102,85 | 1,61% | 20,00 |
| 29.01.2025 | 101,48 | 103,35 | 100,48 | 101,23 | -0,17% | 100,00 |
| 28.01.2025 | 102,13 | 103,13 | 100,83 | 101,40 | -0,76% | - |
| 27.01.2025 | 99,15 | 102,63 | 98,08 | 102,18 | 2,99% | - |
| 24.01.2025 | 98,78 | 99,40 | 97,20 | 99,21 | 0,55% | - |
| 23.01.2025 | 98,61 | 99,99 | 98,03 | 98,67 | -0,04% | - |
| 22.01.2025 | 98,59 | 99,95 | 97,69 | 98,71 | 0,13% | - |
| 21.01.2025 | 98,65 | 100,78 | 97,91 | 98,58 | -0,07% | - |
| 20.01.2025 | 100,64 | 100,73 | 97,26 | 98,65 | -2,23% | - |
| 17.01.2025 | 98,47 | 101,10 | 98,37 | 100,90 | 2,59% | - |
| 16.01.2025 | 97,22 | 99,12 | 96,47 | 98,35 | 1,20% | - |
| 15.01.2025 | 93,68 | 97,25 | 93,01 | 97,18 | 3,81% | 2,00 |
| 14.01.2025 | 90,17 | 93,82 | 89,90 | 93,61 | 3,92% | - |
| 13.01.2025 | 89,14 | 90,08 | 87,84 | 90,08 | 0,90% | - |
| 10.01.2025 | 90,69 | 90,81 | 88,53 | 89,28 | -1,54% | - |
| 09.01.2025 | 90,65 | 90,86 | 90,51 | 90,68 | 0,12% | - |
| 08.01.2025 | 89,76 | 90,85 | 89,08 | 90,57 | 0,95% | - |
| 07.01.2025 | 90,91 | 91,16 | 89,11 | 89,72 | -1,25% | - |
| 06.01.2025 | 92,51 | 92,51 | 90,30 | 90,86 | -1,82% | - |
| 03.01.2025 | 91,52 | 92,59 | 90,86 | 92,54 | 0,96% | 148,00 |
| 02.01.2025 | 90,21 | 94,11 | 90,21 | 91,66 | 2,38% | 500,00 |
| 30.12.2024 | 90,47 | 90,47 | 89,45 | 89,53 | -0,84% | - |
| 27.12.2024 | 90,25 | 92,02 | 90,15 | 90,29 | 0,04% | - |
| 23.12.2024 | 91,22 | 92,12 | 89,77 | 90,25 | -0,09% | 50,00 |
| 20.12.2024 | 90,45 | 92,04 | 88,79 | 90,33 | -0,09% | - |
| 19.12.2024 | 91,15 | 92,74 | 90,33 | 90,41 | -0,72% | - |
| 18.12.2024 | 93,92 | 95,03 | 90,79 | 91,07 | -3,03% | - |
| 17.12.2024 | 93,44 | 94,33 | 91,76 | 93,92 | 0,56% | - |
| 16.12.2024 | 92,11 | 93,92 | 92,10 | 93,40 | 1,29% | - |
| 13.12.2024 | 90,89 | 92,52 | 90,71 | 92,21 | 1,17% | 30,00 |
| 12.12.2024 | 91,44 | 91,69 | 90,47 | 91,14 | -0,39% | - |
| 11.12.2024 | 90,05 | 91,58 | 89,67 | 91,50 | 1,57% | - |
| 10.12.2024 | 90,87 | 92,22 | 89,90 | 90,09 | -1,07% | 85,00 |
| 09.12.2024 | 91,76 | 92,83 | 90,29 | 91,06 | -0,92% | - |
| 06.12.2024 | 90,75 | 92,08 | 90,49 | 91,91 | 1,17% | - |
| 05.12.2024 | 91,74 | 92,46 | 90,38 | 90,85 | -0,95% | 2,00 |
| 04.12.2024 | 92,05 | 92,76 | 90,13 | 91,72 | -0,30% | 3,00 |
| 03.12.2024 | 92,81 | 93,14 | 90,81 | 92,00 | -0,94% | - |
| 02.12.2024 | 93,42 | 94,28 | 92,64 | 92,87 | -0,61% | - |
| 29.11.2024 | 93,42 | 94,49 | 92,97 | 93,44 | 0,02% | - |
| 28.11.2024 | 93,04 | 93,47 | 93,04 | 93,42 | 0,40% | - |
| 27.11.2024 | 93,64 | 94,20 | 93,00 | 93,05 | -0,63% | 55,00 |
| 26.11.2024 | 95,92 | 96,17 | 93,25 | 93,64 | -2,49% | - |
| 25.11.2024 | 95,44 | 97,52 | 95,08 | 96,03 | 0,53% | - |
| 22.11.2024 | 94,15 | 96,52 | 93,84 | 95,52 | 1,68% | - |
| 21.11.2024 | 92,07 | 94,62 | 91,66 | 93,94 | 2,03% | - |
| 20.11.2024 | 92,45 | 93,39 | 91,38 | 92,07 | -0,43% | - |
| 19.11.2024 | 91,82 | 92,71 | 90,80 | 92,47 | 0,75% | 5,00 |
| 18.11.2024 | 91,28 | 92,42 | 90,57 | 91,78 | 0,44% | - |
| 15.11.2024 | 92,03 | 93,11 | 91,15 | 91,38 | -0,70% | - |
| 14.11.2024 | 92,49 | 93,64 | 91,73 | 92,02 | -0,70% | - |
| 13.11.2024 | 95,26 | 96,14 | 92,45 | 92,67 | -2,72% | - |
| 12.11.2024 | 95,20 | 96,69 | 91,35 | 95,26 | 0,04% | 1,00 |
| 11.11.2024 | 94,67 | 96,86 | 94,28 | 95,22 | 0,57% | 25,00 |
| 08.11.2024 | 91,30 | 94,96 | 90,99 | 94,68 | 3,63% | - |
| 07.11.2024 | 85,96 | 91,42 | 85,96 | 91,36 | 1,81% | 10,00 |
| 06.11.2024 | 85,70 | 90,60 | 85,48 | 89,74 | 6,31% | 300,00 |
| 05.11.2024 | 82,55 | 84,48 | 82,52 | 84,41 | 2,25% | 50,00 |
| 04.11.2024 | 80,97 | 84,43 | 80,55 | 82,55 | 1,54% | - |
| 01.11.2024 | 81,36 | 82,29 | 80,91 | 81,30 | 0,15% | - |
| 31.10.2024 | 83,41 | 83,87 | 81,15 | 81,18 | -2,67% | - |
| 30.10.2024 | 84,27 | 84,81 | 83,36 | 83,41 | -1,01% | - |
| 29.10.2024 | 84,55 | 84,74 | 83,56 | 84,26 | -0,34% | - |
| 28.10.2024 | 82,19 | 84,63 | 82,07 | 84,55 | 2,47% | - |
| 25.10.2024 | 82,05 | 82,83 | 81,19 | 82,51 | 1,14% | - |
| 24.10.2024 | 81,04 | 83,02 | 80,53 | 81,58 | 0,93% | - |
| 23.10.2024 | 84,33 | 84,55 | 78,71 | 80,83 | -4,13% | - |
| 22.10.2024 | 85,07 | 85,16 | 83,88 | 84,31 | -0,78% | - |
| 21.10.2024 | 87,73 | 88,41 | 84,93 | 84,97 | -3,16% | - |
| 18.10.2024 | 88,91 | 89,33 | 87,71 | 87,74 | -1,32% | - |
| 17.10.2024 | 89,30 | 90,14 | 88,64 | 88,91 | -0,44% | 168,00 |
| 16.10.2024 | 88,11 | 89,59 | 87,97 | 89,30 | 1,28% | - |
| 15.10.2024 | 88,21 | 89,34 | 88,00 | 88,17 | -0,05% | - |
| 14.10.2024 | 87,64 | 88,84 | 87,33 | 88,21 | 0,71% | - |
| 11.10.2024 | 86,67 | 87,65 | 85,74 | 87,59 | 1,13% | 23,00 |
| 10.10.2024 | 85,94 | 86,78 | 85,29 | 86,61 | 0,80% | 100,00 |
| 09.10.2024 | 84,29 | 86,40 | 84,16 | 85,92 | 1,86% | - |
| 08.10.2024 | 83,26 | 84,36 | 82,56 | 84,35 | 1,69% | - |
| 07.10.2024 | 83,28 | 83,28 | 81,86 | 82,95 | -0,35% | - |
| 04.10.2024 | 83,08 | 84,55 | 82,49 | 83,24 | 0,19% | - |
| 03.10.2024 | 83,20 | 83,42 | 82,31 | 83,08 | -0,17% | - |
| 02.10.2024 | 82,19 | 83,24 | 81,46 | 83,22 | 1,43% | - |
| 01.10.2024 | 82,77 | 83,06 | 81,66 | 82,05 | -0,87% | - |
| 30.09.2024 | 81,54 | 83,17 | 80,83 | 82,77 | 1,24% | - |
| 27.09.2024 | 80,43 | 82,08 | 79,85 | 81,76 | 1,58% | - |
| 26.09.2024 | 81,48 | 82,35 | 80,21 | 80,49 | -1,24% | - |
| 25.09.2024 | 80,97 | 81,71 | 79,93 | 81,50 | 0,57% | - |
| 24.09.2024 | 82,75 | 82,89 | 80,78 | 81,04 | -1,95% | - |
| 23.09.2024 | 81,20 | 82,98 | 81,20 | 82,65 | 1,56% | - |
| 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% | - |