121,900€
1,02%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 120,43 | 123,58 | 116,25 | 122,33 | 1,37% | - |
| 03.04.2025 | 123,10 | 123,15 | 116,10 | 120,68 | -1,59% | - |
| 02.04.2025 | 115,75 | 127,08 | 114,75 | 122,63 | 5,80% | 65,00 |
| 01.04.2025 | 109,70 | 117,13 | 109,43 | 115,90 | 4,72% | - |
| 31.03.2025 | 96,47 | 123,35 | 94,92 | 110,68 | 14,62% | 1.587,00 |
| 28.03.2025 | 99,21 | 99,94 | 95,89 | 96,56 | -2,58% | - |
| 27.03.2025 | 100,20 | 100,76 | 98,80 | 99,12 | -0,88% | - |
| 26.03.2025 | 99,90 | 100,88 | 98,83 | 100,00 | 0,30% | - |
| 25.03.2025 | 99,35 | 100,50 | 98,47 | 99,70 | 0,34% | - |
| 24.03.2025 | 97,23 | 99,79 | 95,98 | 99,36 | 2,71% | 90,00 |
| 21.03.2025 | 97,84 | 98,11 | 95,87 | 96,74 | -0,56% | 16,00 |
| 20.03.2025 | 94,97 | 97,88 | 94,29 | 97,28 | 2,41% | - |
| 19.03.2025 | 94,21 | 95,92 | 93,71 | 94,99 | 0,85% | - |
| 18.03.2025 | 92,81 | 94,77 | 92,34 | 94,19 | 1,36% | - |
| 17.03.2025 | 93,01 | 93,76 | 91,22 | 92,93 | -0,46% | 55,00 |
| 14.03.2025 | 91,59 | 93,40 | 91,11 | 93,36 | 2,50% | 34,00 |
| 13.03.2025 | 92,47 | 94,11 | 89,99 | 91,08 | -1,57% | - |
| 12.03.2025 | 90,77 | 92,93 | 89,40 | 92,53 | 1,80% | - |
| 11.03.2025 | 92,83 | 93,09 | 89,54 | 90,89 | -2,07% | 63,00 |
| 10.03.2025 | 97,58 | 97,99 | 91,59 | 92,81 | -5,27% | - |
| 07.03.2025 | 99,50 | 102,33 | 94,30 | 97,97 | -1,73% | 500,00 |
| 06.03.2025 | 102,30 | 102,68 | 99,24 | 99,69 | -2,55% | - |
| 05.03.2025 | 101,88 | 103,80 | 100,73 | 102,30 | 0,17% | - |
| 04.03.2025 | 105,85 | 106,10 | 102,05 | 102,13 | -3,59% | - |
| 03.03.2025 | 108,33 | 108,63 | 105,00 | 105,93 | -2,22% | - |
| 28.02.2025 | 107,23 | 108,50 | 106,63 | 108,33 | 1,03% | 15,00 |
| 27.02.2025 | 105,65 | 108,18 | 105,65 | 107,23 | 1,42% | - |
| 26.02.2025 | 105,60 | 107,13 | 105,15 | 105,73 | 0,26% | - |
| 25.02.2025 | 104,85 | 107,15 | 104,40 | 105,45 | 0,57% | - |
| 24.02.2025 | 105,65 | 106,75 | 104,45 | 104,85 | -0,78% | - |
| 21.02.2025 | 103,95 | 105,95 | 103,48 | 105,68 | 1,56% | - |
| 20.02.2025 | 104,30 | 104,45 | 102,85 | 104,05 | -0,14% | 7,00 |
| 19.02.2025 | 103,08 | 104,70 | 102,13 | 104,20 | 1,04% | - |
| 18.02.2025 | 101,68 | 103,88 | 101,55 | 103,13 | 1,43% | - |
| 17.02.2025 | 102,78 | 102,93 | 101,68 | 101,68 | -1,14% | - |
| 14.02.2025 | 103,83 | 105,70 | 102,40 | 102,85 | -1,01% | - |
| 13.02.2025 | 102,78 | 104,58 | 101,83 | 103,90 | 1,14% | - |
| 12.02.2025 | 103,58 | 105,50 | 97,13 | 102,73 | -0,82% | 29,00 |
| 11.02.2025 | 103,38 | 104,05 | 101,90 | 103,58 | 0,17% | 200,00 |
| 10.02.2025 | 102,95 | 104,05 | 102,60 | 103,40 | 0,41% | 80,00 |
| 07.02.2025 | 100,75 | 103,48 | 100,25 | 102,98 | 1,48% | 390,00 |
| 06.02.2025 | 100,70 | 101,73 | 99,26 | 101,48 | 0,87% | - |
| 05.02.2025 | 99,90 | 101,05 | 99,20 | 100,60 | 0,70% | - |
| 04.02.2025 | 100,10 | 100,80 | 98,43 | 99,91 | -0,14% | - |
| 03.02.2025 | 99,30 | 100,55 | 96,98 | 100,05 | 0,01% | - |
| 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 |