37,500$
-0,11%
Echtzeit-Aktienkurs Ocwen Financial Corp.
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,13 | 38,13 | 37,50 | 37,50 | -0,11% | 4.211,00 |
| 08.05.2025 | 37,72 | 38,41 | 37,51 | 37,54 | 1,79% | 10.045,00 |
| 07.05.2025 | 37,44 | 37,50 | 36,70 | 36,88 | -0,54% | 13.624,00 |
| 06.05.2025 | 37,00 | 37,42 | 36,19 | 37,08 | -0,38% | 11.216,00 |
| 05.05.2025 | 36,56 | 38,56 | 36,56 | 37,22 | 0,43% | 11.267,00 |
| 02.05.2025 | 37,04 | 37,06 | 36,10 | 37,06 | -0,43% | 9.884,00 |
| 01.05.2025 | 37,00 | 38,85 | 36,98 | 37,22 | -0,27% | 19.568,00 |
| 30.04.2025 | 36,01 | 39,27 | 36,01 | 37,32 | 5,10% | 8.058,00 |
| 29.04.2025 | 34,31 | 35,51 | 34,28 | 35,51 | 3,02% | 10.756,00 |
| 28.04.2025 | 33,06 | 34,66 | 32,74 | 34,47 | 3,92% | 6.130,00 |
| 25.04.2025 | 32,58 | 33,17 | 32,58 | 33,17 | 0,15% | 4.143,00 |
| 24.04.2025 | 32,24 | 33,30 | 32,24 | 33,12 | 4,38% | 7.809,00 |
| 23.04.2025 | 31,93 | 32,57 | 31,27 | 31,73 | 4,17% | 10.093,00 |
| 22.04.2025 | 29,29 | 30,97 | 29,29 | 30,46 | 4,32% | 6.074,00 |
| 21.04.2025 | 29,13 | 29,38 | 28,90 | 29,20 | -2,70% | 6.541,00 |
| 17.04.2025 | 29,50 | 30,20 | 29,50 | 30,01 | 2,14% | 14.333,00 |
| 16.04.2025 | 29,74 | 29,74 | 28,64 | 29,38 | -1,28% | 10.335,00 |
| 15.04.2025 | 30,79 | 30,79 | 29,34 | 29,76 | -0,55% | 14.767,00 |
| 14.04.2025 | 28,32 | 30,15 | 28,32 | 29,93 | 5,74% | 4.863,00 |
| 11.04.2025 | 28,14 | 28,30 | 27,49 | 28,30 | -1,38% | 6.201,00 |
| 10.04.2025 | 29,29 | 29,29 | 27,69 | 28,70 | -5,20% | 12.796,00 |
| 09.04.2025 | 27,12 | 31,24 | 26,57 | 30,27 | 7,65% | 35.529,00 |
| 08.04.2025 | 28,08 | 30,27 | 27,82 | 28,12 | 6,92% | 19.217,00 |
| 07.04.2025 | 25,78 | 28,28 | 25,78 | 26,30 | -3,91% | 13.329,00 |
| 04.04.2025 | 28,53 | 28,65 | 26,55 | 27,37 | -7,44% | 26.182,00 |
| 03.04.2025 | 31,16 | 31,16 | 29,51 | 29,57 | -7,85% | 31.970,00 |
| 02.04.2025 | 32,71 | 33,05 | 32,09 | 32,09 | -0,56% | 3.154,00 |
| 01.04.2025 | 32,31 | 32,61 | 32,20 | 32,27 | -0,37% | 3.831,00 |
| 31.03.2025 | 31,93 | 32,81 | 31,61 | 32,39 | 2,99% | 3.381,00 |
| 28.03.2025 | 31,95 | 31,95 | 30,92 | 31,45 | -3,47% | 559,00 |
| 27.03.2025 | 31,78 | 32,59 | 31,78 | 32,58 | 1,21% | 4.940,00 |
| 26.03.2025 | 32,47 | 32,49 | 31,92 | 32,19 | -0,56% | 1.163,00 |
| 25.03.2025 | 32,56 | 32,98 | 32,37 | 32,37 | -2,12% | 7.142,00 |
| 24.03.2025 | 33,56 | 33,56 | 32,39 | 33,07 | -1,93% | 5.191,00 |
| 21.03.2025 | 34,18 | 35,11 | 33,43 | 33,72 | -1,98% | 7.834,00 |
| 20.03.2025 | 30,14 | 35,53 | 30,14 | 34,40 | 12,29% | 18.918,00 |
| 19.03.2025 | 30,34 | 30,94 | 30,34 | 30,63 | 1,57% | 3.504,00 |
| 18.03.2025 | 30,11 | 30,35 | 30,04 | 30,16 | -0,79% | 2.836,00 |
| 17.03.2025 | 30,27 | 30,40 | 30,10 | 30,40 | 0,63% | 565,00 |
| 14.03.2025 | 30,94 | 30,94 | 30,09 | 30,21 | 1,61% | 16.300,00 |
| 13.03.2025 | 29,82 | 29,92 | 29,67 | 29,73 | -0,82% | 2.945,00 |
| 12.03.2025 | 29,51 | 30,00 | 29,40 | 29,98 | 1,23% | 7.799,00 |
| 11.03.2025 | 29,05 | 30,03 | 29,05 | 29,61 | -0,37% | 6.453,00 |
| 10.03.2025 | 29,98 | 30,41 | 29,61 | 29,72 | -3,10% | 8.675,00 |
| 07.03.2025 | 30,58 | 31,04 | 30,58 | 30,67 | -0,26% | 2.639,00 |
| 06.03.2025 | 30,05 | 31,15 | 30,05 | 30,75 | 1,32% | 5.939,00 |
| 05.03.2025 | 30,28 | 30,52 | 29,90 | 30,35 | 0,40% | 4.829,00 |
| 04.03.2025 | 29,71 | 30,75 | 29,42 | 30,23 | -1,12% | 18.153,00 |
| 03.03.2025 | 32,24 | 32,42 | 30,56 | 30,57 | -5,00% | 8.138,00 |
| 28.02.2025 | 32,10 | 32,31 | 31,92 | 32,18 | 0,94% | 1.360,00 |
| 27.02.2025 | 31,45 | 32,33 | 31,45 | 31,88 | -2,45% | 2.074,00 |
| 26.02.2025 | 31,50 | 32,92 | 31,50 | 32,68 | 0,43% | 12.437,00 |
| 25.02.2025 | 31,19 | 32,75 | 31,19 | 32,54 | 3,17% | 66.505,00 |
| 24.02.2025 | 31,91 | 32,23 | 31,41 | 31,54 | -1,31% | 4.778,00 |
| 21.02.2025 | 33,89 | 33,89 | 31,96 | 31,96 | -1,61% | 1.043,00 |
| 20.02.2025 | 32,21 | 32,90 | 32,06 | 32,48 | -2,08% | 4.461,00 |
| 19.02.2025 | 33,00 | 33,60 | 32,80 | 33,17 | -0,62% | 5.624,00 |
| 18.02.2025 | 35,37 | 35,47 | 33,17 | 33,38 | -6,55% | 37.314,00 |
| 14.02.2025 | 36,64 | 36,64 | 35,46 | 35,72 | -0,56% | 16.249,00 |
| 13.02.2025 | 35,00 | 36,23 | 34,18 | 35,92 | -8,16% | 26.710,00 |
| 12.02.2025 | 39,19 | 40,00 | 39,11 | 39,11 | -2,27% | 10.785,00 |
| 11.02.2025 | 40,20 | 41,19 | 40,02 | 40,02 | -0,45% | 6.311,00 |
| 10.02.2025 | 39,47 | 40,31 | 39,23 | 40,20 | 3,42% | 5.885,00 |
| 07.02.2025 | 38,54 | 39,11 | 38,49 | 38,87 | -1,09% | 9.781,00 |
| 06.02.2025 | 36,61 | 39,34 | 36,61 | 39,30 | 7,35% | 26.164,00 |
| 05.02.2025 | 35,83 | 36,61 | 35,83 | 36,61 | 1,13% | 5.223,00 |
| 04.02.2025 | 35,81 | 36,20 | 35,75 | 36,20 | 0,64% | 1.135,00 |
| 03.02.2025 | 36,03 | 36,38 | 35,76 | 35,97 | -0,19% | 11.095,00 |
| 31.01.2025 | 35,40 | 36,17 | 35,40 | 36,04 | -0,14% | 3.197,00 |
| 30.01.2025 | 36,02 | 36,14 | 35,80 | 36,09 | 0,42% | 4.442,00 |
| 29.01.2025 | 35,57 | 36,21 | 35,55 | 35,94 | 0,06% | 8.974,00 |
| 28.01.2025 | 34,15 | 35,93 | 34,15 | 35,92 | 1,04% | 4.292,00 |
| 27.01.2025 | 35,53 | 35,93 | 35,12 | 35,55 | 0,88% | 4.405,00 |
| 24.01.2025 | 35,17 | 35,48 | 35,10 | 35,24 | -0,62% | 1.714,00 |
| 23.01.2025 | 34,84 | 35,46 | 34,77 | 35,46 | 2,22% | 1.797,00 |
| 22.01.2025 | 34,84 | 35,76 | 34,66 | 34,69 | -2,36% | 3.397,00 |
| 21.01.2025 | 34,17 | 35,53 | 34,13 | 35,53 | 4,56% | 11.061,00 |
| 17.01.2025 | 32,37 | 34,00 | 32,37 | 33,98 | 3,44% | 15.598,00 |
| 16.01.2025 | 32,58 | 33,06 | 32,03 | 32,85 | 2,21% | 22.477,00 |
| 15.01.2025 | 31,49 | 32,20 | 31,16 | 32,14 | 5,20% | 13.357,00 |
| 14.01.2025 | 30,38 | 30,69 | 29,98 | 30,55 | 3,04% | 3.454,00 |
| 13.01.2025 | 29,68 | 29,87 | 29,37 | 29,65 | -0,47% | 6.235,00 |
| 10.01.2025 | 29,75 | 29,92 | 29,31 | 29,79 | -3,34% | 5.155,00 |
| 08.01.2025 | 30,90 | 30,90 | 29,69 | 30,82 | 1,45% | 8.717,00 |
| 07.01.2025 | 30,33 | 30,46 | 29,37 | 30,38 | 0,76% | 12.432,00 |
| 06.01.2025 | 30,31 | 30,64 | 30,03 | 30,15 | 0,27% | 2.606,00 |
| 03.01.2025 | 30,03 | 30,21 | 29,85 | 30,07 | -0,03% | 6.401,00 |
| 02.01.2025 | 30,59 | 30,81 | 29,83 | 30,08 | -1,86% | 2.416,00 |
| 31.12.2024 | 30,66 | 31,04 | 30,43 | 30,65 | 0,69% | 4.022,00 |
| 30.12.2024 | 30,22 | 30,44 | 29,65 | 30,44 | 0,63% | 2.376,00 |
| 27.12.2024 | 30,53 | 30,92 | 29,98 | 30,25 | -0,95% | 5.230,00 |
| 26.12.2024 | 30,50 | 30,85 | 30,44 | 30,54 | -0,68% | 1.845,00 |
| 24.12.2024 | 30,80 | 30,80 | 30,00 | 30,75 | 1,89% | 3.605,00 |
| 23.12.2024 | 30,52 | 30,75 | 29,95 | 30,18 | -0,46% | 8.124,00 |
| 20.12.2024 | 31,16 | 31,19 | 30,32 | 30,32 | -1,94% | 66.741,00 |
| 19.12.2024 | 31,93 | 32,76 | 30,92 | 30,92 | -2,24% | 7.956,00 |
| 18.12.2024 | 33,87 | 33,96 | 31,41 | 31,63 | -6,31% | 18.602,00 |
| 17.12.2024 | 33,75 | 33,83 | 33,31 | 33,76 | -0,71% | 5.555,00 |
| 16.12.2024 | 33,98 | 34,31 | 33,82 | 34,00 | 0,71% | 8.401,00 |
| 13.12.2024 | 33,58 | 34,01 | 32,94 | 33,76 | 0,18% | 6.717,00 |