94,370€
0,46%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 94,15 | 95,03 | 93,84 | 94,38 | 0,47% | - |
| 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% | - |
| 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 |