181,350€
-1,68%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 184,88 | 186,85 | 173,45 | 178,95 | -2,98% | 36,00 |
| 29.09.2025 | 179,68 | 185,30 | 176,15 | 184,45 | 1,91% | 30,00 |
| 26.09.2025 | 177,83 | 183,98 | 176,35 | 181,00 | 1,81% | - |
| 25.09.2025 | 181,20 | 183,65 | 175,80 | 177,77 | -0,66% | - |
| 24.09.2025 | 181,15 | 185,88 | 178,70 | 178,95 | -1,47% | - |
| 23.09.2025 | 181,73 | 187,60 | 179,98 | 181,63 | 0,04% | 1,00 |
| 22.09.2025 | 182,58 | 186,33 | 179,58 | 181,55 | 0,62% | 12,00 |
| 19.09.2025 | 186,93 | 189,02 | 180,00 | 180,43 | -3,80% | 20,00 |
| 18.09.2025 | 190,30 | 190,45 | 182,85 | 187,55 | 0,28% | - |
| 17.09.2025 | 182,27 | 192,02 | 179,40 | 187,02 | 2,03% | 6,00 |
| 16.09.2025 | 185,45 | 188,65 | 177,63 | 183,30 | -2,41% | 211,00 |
| 15.09.2025 | 187,80 | 193,02 | 185,98 | 187,83 | -0,46% | 7,00 |
| 12.09.2025 | 189,18 | 190,70 | 184,75 | 188,70 | 0,86% | 23,00 |
| 11.09.2025 | 186,35 | 199,80 | 185,13 | 187,10 | 0,21% | 320,00 |
| 10.09.2025 | 183,88 | 197,75 | 183,55 | 186,70 | 1,55% | 11,00 |
| 09.09.2025 | 182,85 | 184,48 | 178,80 | 183,85 | 1,74% | 33,00 |
| 08.09.2025 | 183,33 | 185,10 | 178,88 | 180,70 | -0,77% | 30,00 |
| 05.09.2025 | 173,90 | 184,27 | 171,95 | 182,10 | 4,64% | 3,00 |
| 04.09.2025 | 162,30 | 174,45 | 161,85 | 174,02 | 7,01% | 1.272,00 |
| 03.09.2025 | 156,27 | 163,40 | 155,70 | 162,63 | 3,76% | 8,00 |
| 02.09.2025 | 161,08 | 161,20 | 151,63 | 156,73 | -2,70% | 32,00 |
| 01.09.2025 | 161,40 | 161,40 | 160,63 | 161,08 | 0,02% | 15,00 |
| 29.08.2025 | 161,18 | 163,85 | 159,90 | 161,05 | -0,17% | - |
| 28.08.2025 | 164,13 | 165,85 | 158,18 | 161,33 | -1,74% | 171,00 |
| 27.08.2025 | 165,83 | 171,58 | 164,10 | 164,18 | -1,07% | 2.575,00 |
| 26.08.2025 | 164,88 | 167,08 | 163,48 | 165,95 | -0,08% | 15,00 |
| 25.08.2025 | 169,75 | 169,95 | 164,85 | 166,08 | -2,06% | 7,00 |
| 22.08.2025 | 158,08 | 171,98 | 157,33 | 169,58 | 7,38% | 1.379,00 |
| 21.08.2025 | 159,27 | 159,58 | 153,73 | 157,93 | -0,86% | 25,00 |
| 20.08.2025 | 164,23 | 164,90 | 159,27 | 159,30 | -3,01% | - |
| 19.08.2025 | 159,18 | 164,27 | 157,65 | 164,25 | 3,30% | 30,00 |
| 18.08.2025 | 163,50 | 163,98 | 157,58 | 159,00 | -2,60% | 107,00 |
| 15.08.2025 | 166,23 | 169,13 | 163,25 | 163,25 | -1,79% | 46,00 |
| 14.08.2025 | 174,25 | 174,25 | 165,02 | 166,23 | -4,18% | 1,00 |
| 13.08.2025 | 164,18 | 173,83 | 163,90 | 173,48 | 5,57% | 8,00 |
| 12.08.2025 | 155,05 | 166,00 | 155,02 | 164,33 | 5,88% | 7,00 |
| 11.08.2025 | 152,25 | 156,77 | 152,13 | 155,20 | 1,94% | - |
| 08.08.2025 | 159,38 | 160,02 | 151,98 | 152,25 | -4,49% | 29,00 |
| 07.08.2025 | 163,60 | 166,33 | 158,75 | 159,40 | -2,45% | 43,00 |
| 06.08.2025 | 163,60 | 166,20 | 158,25 | 163,40 | -0,12% | 2,00 |
| 05.08.2025 | 154,30 | 164,63 | 153,00 | 163,60 | 5,63% | 114,00 |
| 04.08.2025 | 153,27 | 155,33 | 150,43 | 154,88 | 2,84% | - |
| 01.08.2025 | 136,40 | 156,38 | 136,40 | 150,60 | 10,57% | 42,00 |
| 31.07.2025 | 135,50 | 140,43 | 134,05 | 136,20 | 0,35% | - |
| 30.07.2025 | 138,35 | 139,90 | 134,30 | 135,73 | -1,81% | 20,00 |
| 29.07.2025 | 136,60 | 141,93 | 136,60 | 138,23 | 1,17% | 3,00 |
| 28.07.2025 | 133,83 | 136,75 | 132,45 | 136,63 | 2,11% | - |
| 25.07.2025 | 133,02 | 135,23 | 131,83 | 133,80 | 0,66% | 21,00 |
| 24.07.2025 | 143,80 | 143,80 | 132,93 | 132,93 | -7,58% | 75,00 |
| 23.07.2025 | 144,55 | 154,35 | 140,90 | 143,83 | -0,40% | 292,00 |
| 22.07.2025 | 137,52 | 148,68 | 137,50 | 144,40 | 4,92% | 47,00 |
| 21.07.2025 | 129,38 | 140,00 | 128,08 | 137,63 | 6,34% | 16,00 |
| 18.07.2025 | 127,80 | 130,23 | 126,48 | 129,43 | 1,19% | - |
| 17.07.2025 | 125,98 | 130,27 | 125,95 | 127,90 | 1,37% | - |
| 16.07.2025 | 123,50 | 126,38 | 121,75 | 126,18 | 2,04% | - |
| 15.07.2025 | 127,58 | 129,85 | 122,98 | 123,65 | -4,26% | - |
| 14.07.2025 | 125,60 | 129,68 | 125,13 | 129,15 | 2,66% | 40,00 |
| 11.07.2025 | 127,13 | 127,13 | 123,53 | 125,80 | -0,10% | 3,00 |
| 10.07.2025 | 127,18 | 127,33 | 121,68 | 125,93 | -1,02% | 41,00 |
| 09.07.2025 | 125,00 | 129,50 | 124,90 | 127,23 | 1,84% | 20,00 |
| 08.07.2025 | 123,65 | 128,15 | 122,68 | 124,93 | 1,40% | - |
| 07.07.2025 | 127,78 | 129,23 | 122,78 | 123,20 | -3,58% | - |
| 04.07.2025 | 128,38 | 128,38 | 127,58 | 127,78 | -0,56% | - |
| 03.07.2025 | 130,00 | 131,30 | 125,88 | 128,50 | -1,13% | - |
| 02.07.2025 | 129,00 | 133,90 | 129,00 | 129,98 | 0,74% | 49,00 |
| 01.07.2025 | 126,58 | 130,93 | 125,93 | 129,02 | 1,84% | - |
| 30.06.2025 | 128,73 | 129,75 | 124,20 | 126,70 | -0,69% | - |
| 27.06.2025 | 129,48 | 129,95 | 126,98 | 127,58 | -1,41% | - |
| 26.06.2025 | 128,65 | 129,45 | 125,20 | 129,40 | 0,49% | - |
| 25.06.2025 | 134,35 | 134,52 | 127,95 | 128,77 | -3,95% | - |
| 24.06.2025 | 132,05 | 134,52 | 130,00 | 134,08 | 2,02% | 100,00 |
| 23.06.2025 | 129,45 | 131,58 | 126,93 | 131,43 | 1,43% | - |
| 20.06.2025 | 124,60 | 131,40 | 124,60 | 129,58 | 4,01% | - |
| 19.06.2025 | 125,83 | 126,23 | 124,58 | 124,58 | -1,03% | - |
| 18.06.2025 | 121,45 | 128,50 | 119,80 | 125,88 | 3,56% | - |
| 17.06.2025 | 124,90 | 124,90 | 120,25 | 121,55 | -2,53% | - |
| 16.06.2025 | 123,95 | 126,90 | 121,80 | 124,70 | 0,75% | - |
| 13.06.2025 | 126,48 | 126,55 | 122,38 | 123,78 | -2,12% | - |
| 12.06.2025 | 123,60 | 127,08 | 121,00 | 126,45 | 1,85% | 85,00 |
| 11.06.2025 | 118,35 | 124,48 | 118,13 | 124,15 | 4,72% | - |
| 10.06.2025 | 115,75 | 119,35 | 115,23 | 118,55 | 2,33% | - |
| 09.06.2025 | 114,83 | 118,58 | 113,68 | 115,85 | 0,74% | 13,00 |
| 06.06.2025 | 115,38 | 117,48 | 113,63 | 115,00 | -0,33% | - |
| 05.06.2025 | 113,93 | 121,78 | 112,48 | 115,38 | 1,32% | - |
| 04.06.2025 | 115,73 | 118,43 | 113,65 | 113,88 | -1,68% | - |
| 03.06.2025 | 112,50 | 116,23 | 111,40 | 115,83 | 3,12% | 18,00 |
| 02.06.2025 | 113,93 | 114,50 | 109,00 | 112,33 | -1,73% | 249,00 |
| 30.05.2025 | 116,78 | 117,40 | 113,73 | 114,30 | -1,99% | 140,00 |
| 29.05.2025 | 116,18 | 118,98 | 114,50 | 116,63 | 0,37% | - |
| 28.05.2025 | 117,60 | 118,38 | 116,15 | 116,20 | -0,94% | - |
| 27.05.2025 | 114,73 | 117,40 | 112,83 | 117,30 | 1,96% | - |
| 26.05.2025 | 114,58 | 115,20 | 113,53 | 115,05 | 0,90% | - |
| 23.05.2025 | 113,23 | 114,75 | 110,15 | 114,03 | 0,82% | - |
| 22.05.2025 | 110,70 | 113,35 | 108,93 | 113,10 | 1,89% | - |
| 21.05.2025 | 116,18 | 116,18 | 110,03 | 111,00 | -4,74% | - |
| 20.05.2025 | 115,13 | 118,40 | 114,50 | 116,53 | 1,28% | - |
| 19.05.2025 | 118,10 | 118,10 | 111,33 | 115,05 | -2,66% | - |
| 16.05.2025 | 115,98 | 123,68 | 115,10 | 118,20 | 1,94% | - |
| 15.05.2025 | 115,28 | 116,93 | 112,35 | 115,95 | 0,45% | - |
| 14.05.2025 | 114,78 | 117,35 | 111,93 | 115,43 | 0,76% | - |