39,653$
0,82%
Echtzeit-Aktienkurs Ocwen Financial Corp.
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 38,80 | 39,66 | 38,80 | 39,66 | 0,84% | 9.061,00 |
| 01.04.2026 | 39,71 | 39,71 | 39,24 | 39,33 | 0,20% | 5.708,00 |
| 31.03.2026 | 39,90 | 39,90 | 38,87 | 39,25 | 2,13% | 20.502,00 |
| 30.03.2026 | 37,61 | 38,62 | 37,61 | 38,43 | 2,21% | 9.009,00 |
| 27.03.2026 | 37,49 | 38,30 | 37,30 | 37,60 | -1,60% | 13.723,00 |
| 26.03.2026 | 37,56 | 38,62 | 37,56 | 38,21 | -0,43% | 2.474,00 |
| 25.03.2026 | 38,28 | 38,98 | 38,00 | 38,38 | 2,44% | 9.322,00 |
| 24.03.2026 | 39,00 | 39,00 | 36,99 | 37,46 | -2,17% | 10.151,00 |
| 23.03.2026 | 35,20 | 38,68 | 35,20 | 38,29 | 3,15% | 8.238,00 |
| 20.03.2026 | 38,63 | 38,63 | 37,07 | 37,12 | -3,11% | 27.300,00 |
| 19.03.2026 | 39,06 | 41,10 | 37,99 | 38,31 | -0,80% | 18.632,00 |
| 18.03.2026 | 39,80 | 39,83 | 38,43 | 38,62 | -1,66% | 39.710,00 |
| 17.03.2026 | 38,83 | 40,00 | 38,81 | 39,27 | 3,09% | 22.357,00 |
| 16.03.2026 | 37,29 | 39,33 | 37,29 | 38,09 | 1,12% | 6.948,00 |
| 13.03.2026 | 39,04 | 40,00 | 37,18 | 37,67 | -1,23% | 15.351,00 |
| 12.03.2026 | 39,28 | 40,00 | 37,87 | 38,14 | -1,78% | 16.719,00 |
| 11.03.2026 | 39,62 | 39,62 | 38,48 | 38,83 | -1,12% | 24.492,00 |
| 10.03.2026 | 40,50 | 40,50 | 39,05 | 39,27 | -0,96% | 11.270,00 |
| 09.03.2026 | 39,92 | 40,11 | 38,00 | 39,65 | 0,79% | 34.281,00 |
| 06.03.2026 | 40,92 | 40,92 | 39,25 | 39,34 | -5,02% | 27.573,00 |
| 05.03.2026 | 41,30 | 41,95 | 41,19 | 41,42 | 0,85% | 4.586,00 |
| 04.03.2026 | 42,90 | 43,31 | 40,80 | 41,07 | -3,14% | 11.442,00 |
| 03.03.2026 | 40,80 | 43,15 | 40,80 | 42,40 | -0,19% | 48.868,00 |
| 02.03.2026 | 42,50 | 42,96 | 41,49 | 42,48 | 2,07% | 10.340,00 |
| 27.02.2026 | 41,70 | 42,65 | 41,62 | 41,62 | -2,67% | 13.618,00 |
| 26.02.2026 | 42,89 | 43,70 | 42,59 | 42,76 | 0,28% | 22.869,00 |
| 25.02.2026 | 41,40 | 42,64 | 40,51 | 42,64 | 5,18% | 4.359,00 |
| 24.02.2026 | 41,40 | 41,54 | 40,22 | 40,54 | -0,90% | 7.759,00 |
| 23.02.2026 | 42,10 | 42,97 | 40,91 | 40,91 | -2,90% | 14.938,00 |
| 20.02.2026 | 42,61 | 43,02 | 41,25 | 42,13 | -2,30% | 34.199,00 |
| 19.02.2026 | 43,61 | 45,00 | 42,50 | 43,12 | -1,44% | 53.710,00 |
| 18.02.2026 | 44,70 | 45,19 | 43,49 | 43,75 | -4,25% | 20.535,00 |
| 17.02.2026 | 46,25 | 46,93 | 45,69 | 45,69 | 0,18% | 21.913,00 |
| 13.02.2026 | 44,00 | 46,80 | 43,70 | 45,61 | 3,95% | 25.837,00 |
| 12.02.2026 | 43,85 | 44,96 | 41,50 | 43,88 | 6,92% | 84.488,00 |
| 11.02.2026 | 41,46 | 41,46 | 40,19 | 41,04 | -1,54% | 17.002,00 |
| 10.02.2026 | 41,70 | 41,80 | 41,07 | 41,68 | 1,02% | 13.880,00 |
| 09.02.2026 | 42,70 | 42,70 | 41,26 | 41,26 | -2,80% | 23.073,00 |
| 06.02.2026 | 43,20 | 43,50 | 42,09 | 42,45 | -0,38% | 13.003,00 |
| 05.02.2026 | 43,31 | 43,31 | 42,30 | 42,61 | -1,13% | 57.792,00 |
| 04.02.2026 | 43,50 | 43,73 | 42,61 | 43,10 | 0,34% | 32.811,00 |
| 03.02.2026 | 44,76 | 44,93 | 42,12 | 42,95 | -3,40% | 17.854,00 |
| 02.02.2026 | 45,47 | 45,90 | 44,29 | 44,46 | -1,48% | 22.316,00 |
| 30.01.2026 | 47,08 | 47,24 | 44,45 | 45,13 | -5,70% | 28.386,00 |
| 29.01.2026 | 47,49 | 47,95 | 46,98 | 47,86 | 1,08% | 19.250,00 |
| 28.01.2026 | 51,60 | 51,60 | 46,85 | 47,35 | -8,84% | 38.306,00 |
| 27.01.2026 | 50,67 | 51,99 | 50,67 | 51,94 | 1,07% | 9.546,00 |
| 26.01.2026 | 51,90 | 51,90 | 50,99 | 51,39 | -0,35% | 17.929,00 |
| 23.01.2026 | 50,71 | 51,69 | 50,46 | 51,57 | 0,68% | 17.264,00 |
| 22.01.2026 | 51,82 | 51,91 | 50,79 | 51,22 | 0,95% | 14.442,00 |
| 21.01.2026 | 50,21 | 51,45 | 50,21 | 50,74 | 1,14% | 8.851,00 |
| 20.01.2026 | 51,40 | 52,01 | 50,17 | 50,17 | -5,00% | 89.174,00 |
| 16.01.2026 | 53,07 | 54,07 | 52,35 | 52,81 | -1,47% | 10.145,00 |
| 15.01.2026 | 51,62 | 54,00 | 51,34 | 53,60 | 4,40% | 46.962,00 |
| 14.01.2026 | 51,26 | 52,10 | 50,89 | 51,34 | 0,79% | 21.715,00 |
| 13.01.2026 | 51,70 | 52,04 | 50,94 | 50,94 | -1,26% | 24.157,00 |
| 12.01.2026 | 48,85 | 51,86 | 48,85 | 51,59 | 3,18% | 13.309,00 |
| 09.01.2026 | 47,47 | 50,85 | 47,26 | 50,00 | 7,14% | 117.602,00 |
| 08.01.2026 | 45,00 | 47,00 | 45,00 | 46,67 | 1,50% | 12.734,00 |
| 07.01.2026 | 44,51 | 45,98 | 44,03 | 45,98 | 3,79% | 7.984,00 |
| 06.01.2026 | 42,75 | 44,85 | 42,41 | 44,30 | 0,29% | 20.623,00 |
| 05.01.2026 | 45,49 | 45,49 | 44,17 | 44,17 | -0,32% | 7.198,00 |
| 02.01.2026 | 45,29 | 45,29 | 43,92 | 44,31 | -3,55% | 1.757,00 |
| 31.12.2025 | 46,16 | 46,25 | 45,19 | 45,94 | -0,16% | 3.533,00 |
| 30.12.2025 | 43,91 | 46,35 | 43,91 | 46,02 | 3,03% | 14.179,00 |
| 29.12.2025 | 43,70 | 44,76 | 43,47 | 44,66 | 1,18% | 10.488,00 |
| 26.12.2025 | 43,70 | 44,43 | 43,68 | 44,14 | 0,87% | 14.594,00 |
| 24.12.2025 | 43,70 | 44,09 | 43,20 | 43,76 | -0,57% | 1.827,00 |
| 23.12.2025 | 43,60 | 44,28 | 43,60 | 44,01 | 0,80% | 4.288,00 |
| 22.12.2025 | 44,90 | 45,00 | 43,66 | 43,66 | -1,93% | 5.237,00 |
| 19.12.2025 | 45,38 | 45,85 | 44,52 | 44,52 | -2,24% | 18.064,00 |
| 18.12.2025 | 45,15 | 45,62 | 44,82 | 45,54 | 1,81% | 30.123,00 |
| 17.12.2025 | 44,70 | 44,95 | 44,47 | 44,73 | 0,45% | 13.645,00 |
| 16.12.2025 | 44,60 | 44,84 | 44,21 | 44,53 | -1,07% | 6.268,00 |
| 15.12.2025 | 45,01 | 45,01 | 43,96 | 45,01 | 0,76% | 14.363,00 |
| 12.12.2025 | 44,65 | 44,86 | 44,25 | 44,67 | 0,63% | 8.637,00 |
| 11.12.2025 | 43,80 | 44,69 | 43,61 | 44,39 | 1,07% | 6.572,00 |
| 10.12.2025 | 43,49 | 44,23 | 43,19 | 43,92 | 1,93% | 30.590,00 |
| 09.12.2025 | 43,10 | 43,61 | 42,67 | 43,09 | -0,07% | 7.701,00 |
| 08.12.2025 | 43,68 | 43,94 | 42,94 | 43,12 | -1,30% | 6.013,00 |
| 05.12.2025 | 43,46 | 44,31 | 43,40 | 43,69 | 0,53% | 5.063,00 |
| 04.12.2025 | 43,96 | 44,30 | 43,41 | 43,46 | -2,23% | 1.659,00 |
| 03.12.2025 | 44,10 | 44,66 | 43,70 | 44,45 | 1,51% | 2.587,00 |
| 02.12.2025 | 44,10 | 44,78 | 43,71 | 43,79 | -2,53% | 4.017,00 |
| 01.12.2025 | 44,83 | 45,11 | 43,41 | 44,93 | 0,93% | 1.115,00 |
| 28.11.2025 | 43,93 | 44,70 | 43,93 | 44,51 | 0,11% | 1.835,00 |
| 26.11.2025 | 44,57 | 44,89 | 44,31 | 44,46 | 0,00% | 19.016,00 |
| 25.11.2025 | 43,95 | 44,53 | 43,86 | 44,46 | 3,83% | 4.201,00 |
| 24.11.2025 | 43,77 | 44,08 | 42,66 | 42,82 | -1,86% | 2.573,00 |
| 21.11.2025 | 42,00 | 43,87 | 42,00 | 43,63 | 2,71% | 13.209,00 |
| 20.11.2025 | 43,74 | 44,50 | 42,48 | 42,48 | -2,10% | 6.949,00 |
| 19.11.2025 | 42,68 | 43,94 | 41,71 | 43,39 | 8,61% | 18.990,00 |
| 18.11.2025 | 41,38 | 41,50 | 39,83 | 39,95 | -3,32% | 4.749,00 |
| 17.11.2025 | 43,16 | 43,21 | 41,18 | 41,32 | -4,13% | 6.830,00 |
| 14.11.2025 | 41,88 | 43,10 | 41,88 | 43,10 | 1,41% | 17.616,00 |
| 13.11.2025 | 41,95 | 42,65 | 41,82 | 42,50 | 0,95% | 7.568,00 |
| 12.11.2025 | 41,74 | 42,12 | 41,46 | 42,10 | 1,89% | 5.561,00 |
| 11.11.2025 | 40,70 | 41,34 | 40,60 | 41,32 | 1,72% | 2.688,00 |
| 10.11.2025 | 39,06 | 41,93 | 39,06 | 40,62 | 6,84% | 11.033,00 |
| 07.11.2025 | 39,00 | 39,42 | 37,99 | 38,02 | -0,96% | 7.059,00 |