34,400€
1,78%
Echtzeit-Aktienkurs Ocwen Financial Corp.
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,20 | 34,10 | 33,20 | 34,00 | 0,29% | - |
| 01.04.2026 | 34,20 | 34,50 | 33,70 | 33,90 | -0,88% | - |
| 31.03.2026 | 34,00 | 34,80 | 33,50 | 34,20 | 1,79% | - |
| 30.03.2026 | 32,50 | 33,80 | 32,10 | 33,60 | 2,75% | - |
| 27.03.2026 | 33,40 | 33,50 | 31,50 | 32,70 | -2,10% | - |
| 26.03.2026 | 33,00 | 33,60 | 31,90 | 33,40 | 1,21% | - |
| 25.03.2026 | 32,70 | 33,40 | 31,90 | 33,00 | 1,23% | - |
| 24.03.2026 | 32,80 | 33,30 | 32,00 | 32,60 | -0,91% | - |
| 23.03.2026 | 31,70 | 33,40 | 31,10 | 32,90 | 2,17% | - |
| 20.03.2026 | 33,20 | 33,40 | 32,00 | 32,20 | -3,01% | - |
| 19.03.2026 | 33,40 | 33,90 | 32,70 | 33,20 | -1,19% | - |
| 18.03.2026 | 34,20 | 34,80 | 33,60 | 33,60 | -1,47% | - |
| 17.03.2026 | 32,80 | 35,10 | 32,70 | 34,10 | 2,40% | - |
| 16.03.2026 | 33,20 | 34,10 | 32,80 | 33,30 | 0,60% | - |
| 13.03.2026 | 33,20 | 34,40 | 32,40 | 33,10 | -1,19% | - |
| 12.03.2026 | 33,00 | 33,90 | 33,00 | 33,50 | 0,00% | - |
| 11.03.2026 | 33,80 | 34,60 | 33,00 | 33,50 | -1,18% | - |
| 10.03.2026 | 33,80 | 34,60 | 33,60 | 33,90 | -0,88% | - |
| 09.03.2026 | 32,80 | 34,40 | 32,40 | 34,20 | 0,29% | - |
| 06.03.2026 | 35,80 | 36,00 | 33,90 | 34,10 | -4,21% | - |
| 05.03.2026 | 35,20 | 36,20 | 34,70 | 35,60 | 0,56% | - |
| 04.03.2026 | 36,00 | 37,40 | 35,00 | 35,40 | -2,75% | - |
| 03.03.2026 | 35,80 | 37,10 | 35,80 | 36,40 | 0,00% | - |
| 02.03.2026 | 34,80 | 36,70 | 34,80 | 36,40 | 2,82% | - |
| 27.02.2026 | 36,10 | 36,40 | 35,20 | 35,40 | -2,75% | - |
| 26.02.2026 | 35,80 | 36,70 | 35,50 | 36,40 | 1,39% | - |
| 25.02.2026 | 34,40 | 36,00 | 34,40 | 35,90 | 4,06% | - |
| 24.02.2026 | 34,80 | 36,10 | 34,20 | 34,50 | -0,29% | - |
| 23.02.2026 | 35,20 | 36,50 | 34,60 | 34,60 | -2,81% | - |
| 20.02.2026 | 36,60 | 37,50 | 35,10 | 35,60 | -2,47% | - |
| 19.02.2026 | 37,10 | 37,60 | 35,90 | 36,50 | -1,62% | - |
| 18.02.2026 | 38,50 | 39,20 | 36,80 | 37,10 | -4,13% | - |
| 17.02.2026 | 38,30 | 39,90 | 38,00 | 38,70 | 0,52% | - |
| 16.02.2026 | 38,50 | 38,70 | 38,50 | 38,50 | -0,26% | - |
| 13.02.2026 | 36,60 | 39,60 | 36,50 | 38,60 | 4,89% | - |
| 12.02.2026 | 34,60 | 38,20 | 34,60 | 36,80 | 7,60% | - |
| 11.02.2026 | 34,80 | 35,00 | 33,70 | 34,20 | -2,01% | - |
| 10.02.2026 | 34,60 | 35,90 | 34,00 | 34,90 | 0,29% | - |
| 09.02.2026 | 35,60 | 36,10 | 34,60 | 34,80 | -3,06% | - |
| 06.02.2026 | 36,20 | 37,20 | 35,60 | 35,90 | -0,83% | - |
| 05.02.2026 | 36,60 | 36,90 | 35,60 | 36,20 | -0,82% | - |
| 04.02.2026 | 36,40 | 37,10 | 36,10 | 36,50 | 0,83% | - |
| 03.02.2026 | 37,70 | 38,60 | 35,70 | 36,20 | -4,74% | - |
| 02.02.2026 | 37,10 | 38,90 | 36,90 | 38,00 | 0,26% | - |
| 30.01.2026 | 39,50 | 40,90 | 37,50 | 37,90 | -4,29% | - |
| 29.01.2026 | 39,30 | 40,00 | 39,20 | 39,60 | -0,50% | - |
| 28.01.2026 | 43,00 | 43,40 | 39,40 | 39,80 | -7,66% | - |
| 27.01.2026 | 43,40 | 43,60 | 42,50 | 43,10 | -0,69% | - |
| 26.01.2026 | 43,20 | 44,20 | 42,80 | 43,40 | 0,00% | - |
| 23.01.2026 | 43,80 | 44,00 | 42,80 | 43,40 | -1,59% | - |
| 22.01.2026 | 43,40 | 44,80 | 43,40 | 44,10 | 0,92% | - |
| 21.01.2026 | 43,00 | 44,20 | 42,20 | 43,70 | -0,91% | - |
| 20.01.2026 | 44,60 | 45,20 | 42,10 | 44,10 | -2,43% | - |
| 19.01.2026 | 45,00 | 45,40 | 44,80 | 45,20 | -1,95% | - |
| 16.01.2026 | 46,10 | 46,60 | 45,00 | 46,10 | -0,65% | - |
| 15.01.2026 | 44,20 | 46,60 | 44,20 | 46,40 | 4,98% | - |
| 14.01.2026 | 43,80 | 44,60 | 43,40 | 44,20 | 1,14% | - |
| 13.01.2026 | 44,20 | 44,70 | 43,60 | 43,70 | -1,58% | - |
| 12.01.2026 | 43,00 | 44,50 | 41,00 | 44,40 | 1,83% | - |
| 09.01.2026 | 40,50 | 43,80 | 40,10 | 43,60 | 8,73% | - |
| 08.01.2026 | 39,10 | 40,40 | 38,00 | 40,10 | 2,56% | - |
| 07.01.2026 | 37,90 | 39,10 | 37,50 | 39,10 | 2,62% | - |
| 06.01.2026 | 37,70 | 38,30 | 34,80 | 38,10 | 1,33% | - |
| 05.01.2026 | 37,70 | 38,50 | 37,50 | 37,60 | -0,27% | - |
| 02.01.2026 | 39,10 | 39,50 | 37,60 | 37,70 | -0,53% | - |
| 30.12.2025 | 37,80 | 37,90 | 37,80 | 37,90 | -0,79% | - |
| 29.12.2025 | 37,60 | 38,20 | 36,00 | 38,20 | 2,41% | - |
| 23.12.2025 | 37,20 | 37,90 | 35,90 | 37,30 | -0,80% | - |
| 22.12.2025 | 38,20 | 38,60 | 37,00 | 37,60 | -2,59% | - |
| 19.12.2025 | 38,70 | 39,10 | 38,30 | 38,60 | 0,52% | 2,00 |
| 18.12.2025 | 38,10 | 38,40 | 38,00 | 38,40 | 0,79% | - |
| 16.12.2025 | 38,10 | 38,40 | 37,80 | 38,10 | 0,79% | - |
| 15.12.2025 | 38,00 | 38,10 | 36,60 | 37,80 | 0,80% | - |
| 11.12.2025 | 37,50 | 37,90 | 36,20 | 37,50 | 0,81% | 15,00 |
| 10.12.2025 | 37,10 | 37,70 | 36,90 | 37,20 | 0,00% | - |
| 09.12.2025 | 36,80 | 37,60 | 36,50 | 37,20 | -0,27% | - |
| 08.12.2025 | 37,50 | 38,10 | 36,00 | 37,30 | 0,00% | - |
| 05.12.2025 | 37,40 | 38,40 | 37,10 | 37,30 | 0,00% | - |
| 04.12.2025 | 38,20 | 38,60 | 37,20 | 37,30 | -1,84% | - |
| 03.12.2025 | 37,80 | 38,40 | 36,60 | 38,00 | 1,60% | - |
| 02.12.2025 | 38,60 | 38,80 | 36,90 | 37,40 | -2,35% | - |
| 01.12.2025 | 38,30 | 39,00 | 36,90 | 38,30 | 3,23% | - |
| 28.11.2025 | 38,60 | 38,60 | 37,00 | 37,10 | -3,39% | - |
| 26.11.2025 | 38,40 | 38,90 | 35,20 | 38,40 | 1,05% | - |
| 25.11.2025 | 37,00 | 38,50 | 36,30 | 38,00 | 0,80% | - |
| 24.11.2025 | 38,00 | 38,30 | 36,40 | 37,70 | 0,27% | - |
| 21.11.2025 | 37,10 | 38,20 | 36,30 | 37,60 | 0,00% | - |
| 20.11.2025 | 38,10 | 38,40 | 37,50 | 37,60 | 0,00% | - |
| 19.11.2025 | 36,90 | 38,20 | 36,20 | 37,60 | 5,92% | - |
| 18.11.2025 | 35,40 | 35,70 | 35,40 | 35,50 | -4,05% | - |
| 17.11.2025 | 37,10 | 37,10 | 37,00 | 37,00 | 0,00% | - |
| 14.11.2025 | 36,60 | 37,10 | 35,30 | 37,00 | 1,93% | - |
| 13.11.2025 | 36,40 | 36,70 | 35,20 | 36,30 | 0,83% | - |
| 12.11.2025 | 35,80 | 36,20 | 33,40 | 36,00 | 1,41% | - |
| 11.11.2025 | 35,30 | 35,70 | 31,30 | 35,50 | -0,84% | - |
| 10.11.2025 | 33,40 | 188,60 | 32,90 | 35,80 | 6,23% | - |
| 07.11.2025 | 33,40 | 34,00 | 32,90 | 33,70 | -3,99% | - |
| 06.11.2025 | 34,40 | 37,10 | 34,10 | 35,10 | 2,63% | - |
| 05.11.2025 | 34,00 | 34,80 | 33,50 | 34,20 | 1,79% | - |
| 04.11.2025 | 32,90 | 33,90 | 32,90 | 33,60 | 2,44% | - |