28,025$
1,45%
Echtzeit-Aktienkurs Ocwen Financial Corp
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 27,64 | 28,50 | 27,45 | 28,03 | 1,45% | 8.472,00 |
| 05.09.2024 | 28,04 | 28,04 | 27,45 | 27,63 | 1,30% | 9.641,00 |
| 04.09.2024 | 27,46 | 28,08 | 27,27 | 27,27 | -1,87% | 2.250,00 |
| 03.09.2024 | 28,07 | 28,08 | 27,49 | 27,79 | -4,63% | 1.151,00 |
| 30.08.2024 | 29,32 | 29,32 | 28,39 | 29,14 | -0,99% | 3.923,00 |
| 29.08.2024 | 29,44 | 29,72 | 29,43 | 29,43 | -2,00% | 28.338,00 |
| 28.08.2024 | 29,84 | 30,03 | 29,76 | 30,03 | 0,27% | 121,00 |
| 27.08.2024 | 29,06 | 30,00 | 29,06 | 29,95 | 0,03% | 1.436,00 |
| 26.08.2024 | 30,00 | 30,25 | 29,37 | 29,94 | 3,60% | 1.711,00 |
| 23.08.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 4,90% | 68,00 |
| 22.08.2024 | 27,68 | 28,03 | 27,54 | 27,55 | -1,15% | 312,00 |
| 21.08.2024 | 26,79 | 27,87 | 26,79 | 27,87 | 3,47% | 101,00 |
| 20.08.2024 | 26,94 | 26,94 | 26,94 | 26,94 | -0,33% | 150,00 |
| 19.08.2024 | 27,13 | 27,33 | 26,77 | 27,03 | 0,56% | 592,00 |
| 16.08.2024 | 27,48 | 27,55 | 26,88 | 26,88 | -6,13% | 1.582,00 |
| 15.08.2024 | 26,40 | 28,72 | 26,40 | 28,63 | 6,29% | 429,00 |
| 14.08.2024 | 26,97 | 27,10 | 26,86 | 26,94 | 0,11% | 61,00 |
| 13.08.2024 | 26,70 | 27,01 | 26,70 | 26,91 | 2,38% | 69,00 |
| 12.08.2024 | 26,93 | 26,93 | 26,28 | 26,28 | -2,59% | 88,00 |
| 09.08.2024 | 26,11 | 27,01 | 26,11 | 26,98 | 0,30% | 406,00 |
| 08.08.2024 | 25,55 | 28,50 | 25,55 | 26,90 | 9,17% | 2.761,00 |
| 07.08.2024 | 25,05 | 25,05 | 24,64 | 24,64 | 0,04% | 468,00 |
| 06.08.2024 | 24,90 | 25,56 | 24,63 | 24,63 | -0,48% | 1.670,00 |
| 05.08.2024 | 25,17 | 25,78 | 24,45 | 24,75 | -5,14% | 3.944,00 |
| 02.08.2024 | 26,68 | 26,70 | 25,96 | 26,09 | -9,22% | 681,00 |
| 01.08.2024 | 29,93 | 29,93 | 28,74 | 28,74 | -2,41% | 16.485,00 |
| 31.07.2024 | 28,55 | 29,45 | 28,55 | 29,45 | 2,86% | 6.767,00 |
| 30.07.2024 | 28,54 | 28,63 | 28,54 | 28,63 | 3,13% | 14.964,00 |
| 29.07.2024 | 28,40 | 28,70 | 27,60 | 27,76 | -3,54% | 4.892,00 |
| 26.07.2024 | 29,69 | 30,00 | 28,67 | 28,78 | 2,06% | 2.462,00 |
| 25.07.2024 | 26,75 | 28,66 | 26,75 | 28,20 | 6,70% | 13.403,00 |
| 24.07.2024 | 26,39 | 26,50 | 26,12 | 26,43 | -1,21% | 2.589,00 |
| 23.07.2024 | 26,22 | 26,76 | 26,22 | 26,76 | 3,78% | 3.728,00 |
| 22.07.2024 | 25,36 | 25,78 | 25,36 | 25,78 | 3,49% | 102,00 |
| 19.07.2024 | 24,76 | 25,05 | 24,76 | 24,91 | 2,13% | 1.586,00 |
| 18.07.2024 | 25,04 | 25,09 | 24,35 | 24,39 | -3,82% | 1.011,00 |
| 17.07.2024 | 24,99 | 25,50 | 24,64 | 25,36 | 0,71% | 6.078,00 |
| 16.07.2024 | 25,11 | 25,84 | 24,78 | 25,18 | 2,99% | 15.968,00 |
| 15.07.2024 | 24,99 | 25,31 | 24,18 | 24,45 | 0,58% | 1.090,00 |
| 12.07.2024 | 25,64 | 25,64 | 24,31 | 24,31 | -3,42% | 1.549,00 |
| 11.07.2024 | 23,85 | 26,15 | 23,85 | 25,17 | 7,79% | 8.332,00 |
| 10.07.2024 | 23,55 | 23,65 | 23,35 | 23,35 | 1,92% | 110,00 |
| 09.07.2024 | 23,24 | 23,24 | 22,90 | 22,91 | -0,95% | 299,00 |
| 08.07.2024 | 22,26 | 23,61 | 22,26 | 23,13 | 2,30% | 1.110,00 |
| 05.07.2024 | 23,32 | 23,32 | 22,46 | 22,61 | -3,46% | 808,00 |
| 02.07.2024 | 23,55 | 23,55 | 23,20 | 23,42 | 0,39% | 362,00 |
| 01.07.2024 | 23,34 | 24,00 | 22,71 | 23,33 | 2,55% | 1.622,00 |
| 28.06.2024 | 23,61 | 23,61 | 22,75 | 22,75 | -4,37% | 3.612,00 |
| 27.06.2024 | 24,55 | 24,55 | 23,25 | 23,79 | 3,43% | 748,00 |
| 26.06.2024 | 23,57 | 23,57 | 22,71 | 23,00 | 1,68% | 964,00 |
| 25.06.2024 | 23,37 | 24,05 | 22,62 | 22,62 | -1,18% | 2.250,00 |
| 24.06.2024 | 23,20 | 23,41 | 22,50 | 22,89 | -3,46% | 310,00 |
| 21.06.2024 | 23,77 | 23,77 | 23,14 | 23,71 | 1,41% | 465,00 |
| 20.06.2024 | 23,17 | 23,38 | 23,17 | 23,38 | -1,43% | 194,00 |
| 18.06.2024 | 23,80 | 24,10 | 23,71 | 23,72 | -2,35% | 2.724,00 |
| 17.06.2024 | 23,80 | 24,29 | 23,66 | 24,29 | 1,80% | 605,00 |
| 14.06.2024 | 23,85 | 23,91 | 23,50 | 23,86 | 0,42% | 786,00 |
| 13.06.2024 | 23,74 | 23,76 | 23,74 | 23,76 | -0,59% | 125,00 |
| 12.06.2024 | 23,48 | 24,60 | 23,48 | 23,90 | 2,97% | 9.003,00 |
| 11.06.2024 | 23,95 | 23,95 | 22,61 | 23,21 | -4,29% | 681,00 |
| 10.06.2024 | 24,35 | 24,35 | 24,14 | 24,25 | -3,31% | 3.687,00 |
| 07.06.2024 | 24,90 | 25,35 | 24,47 | 25,08 | -0,75% | 10.228,00 |
| 06.06.2024 | 24,81 | 25,27 | 24,81 | 25,27 | 0,00% | 4.134,00 |
| 05.06.2024 | 24,75 | 25,27 | 24,51 | 25,27 | 2,52% | 9.631,00 |
| 04.06.2024 | 25,26 | 25,38 | 24,51 | 24,65 | -2,61% | 10.143,00 |
| 03.06.2024 | 24,97 | 25,49 | 24,97 | 25,31 | 3,26% | 18.723,00 |
| 31.05.2024 | 24,56 | 24,56 | 24,28 | 24,51 | 0,12% | 5.514,00 |
| 30.05.2024 | 24,00 | 24,73 | 24,00 | 24,48 | 2,00% | 5.199,00 |
| 29.05.2024 | 24,50 | 24,50 | 23,68 | 24,00 | -4,15% | 9.993,00 |
| 28.05.2024 | 24,68 | 25,05 | 23,58 | 25,04 | 1,46% | 20.046,00 |
| 24.05.2024 | 24,47 | 25,35 | 24,30 | 24,68 | 1,56% | 10.938,00 |
| 23.05.2024 | 25,19 | 25,39 | 24,03 | 24,30 | -4,71% | 17.084,00 |
| 22.05.2024 | 24,96 | 25,50 | 24,95 | 25,50 | 1,47% | 15.066,00 |
| 21.05.2024 | 25,17 | 25,39 | 24,80 | 25,13 | -0,16% | 20.368,00 |
| 20.05.2024 | 25,49 | 25,87 | 25,10 | 25,17 | -2,71% | 13.645,00 |
| 17.05.2024 | 26,14 | 26,14 | 25,52 | 25,87 | -0,15% | 17.864,00 |
| 16.05.2024 | 25,36 | 26,30 | 24,90 | 25,91 | 0,97% | 38.332,00 |
| 15.05.2024 | 25,98 | 26,76 | 25,26 | 25,66 | 1,50% | 24.295,00 |
| 14.05.2024 | 25,74 | 25,74 | 24,88 | 25,28 | 0,00% | 15.110,00 |
| 13.05.2024 | 25,88 | 26,22 | 25,28 | 25,28 | -3,62% | 8.131,00 |
| 10.05.2024 | 27,38 | 27,38 | 26,00 | 26,23 | -3,07% | 14.234,00 |
| 09.05.2024 | 27,21 | 27,21 | 26,53 | 27,06 | 0,04% | 14.660,00 |
| 08.05.2024 | 26,91 | 27,21 | 26,91 | 27,05 | -0,37% | 13.037,00 |
| 07.05.2024 | 27,94 | 27,94 | 26,87 | 27,15 | -1,09% | 28.448,00 |
| 06.05.2024 | 25,33 | 27,73 | 25,24 | 27,45 | 6,73% | 32.076,00 |
| 03.05.2024 | 25,90 | 26,20 | 25,30 | 25,72 | 0,82% | 12.353,00 |
| 02.05.2024 | 25,90 | 25,90 | 25,07 | 25,51 | 5,54% | 12.208,00 |
| 01.05.2024 | 23,59 | 24,78 | 23,20 | 24,17 | 3,56% | 14.034,00 |
| 30.04.2024 | 24,10 | 24,52 | 23,32 | 23,34 | -5,24% | 13.522,00 |
| 29.04.2024 | 24,23 | 25,90 | 23,10 | 24,63 | 1,23% | 9.615,00 |
| 26.04.2024 | 24,23 | 24,90 | 23,51 | 24,33 | 0,41% | 9.347,00 |
| 25.04.2024 | 25,11 | 25,77 | 23,44 | 24,23 | -3,96% | 25.178,00 |
| 24.04.2024 | 24,36 | 25,49 | 24,36 | 25,23 | 1,86% | 7.900,00 |
| 23.04.2024 | 24,88 | 25,87 | 24,03 | 24,77 | 1,31% | 7.923,00 |
| 22.04.2024 | 23,25 | 24,77 | 23,25 | 24,45 | 4,26% | 9.902,00 |
| 19.04.2024 | 22,72 | 23,45 | 22,72 | 23,45 | 1,69% | 7.118,00 |
| 18.04.2024 | 22,74 | 23,11 | 22,55 | 23,06 | 1,41% | 11.870,00 |
| 17.04.2024 | 22,80 | 23,07 | 22,58 | 22,74 | -0,66% | 7.884,00 |
| 16.04.2024 | 23,59 | 23,59 | 22,52 | 22,89 | -1,04% | 6.817,00 |
| 15.04.2024 | 23,21 | 23,40 | 23,01 | 23,13 | -1,91% | 8.413,00 |