33,500€
2,76%
Echtzeit-Aktienkurs Ocwen Financial Corp
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 08.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 07.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 06.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 05.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 02.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 5,16% | - |
| 30.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 29.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 28.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | - |
| 24.04.2025 | 27,80 | 27,80 | 27,20 | 27,20 | 1,49% | 50,00 |
| 23.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,51% | - |
| 22.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 17.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 15.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | - |
| 14.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 11.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -7,41% | - |
| 10.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 9,76% | - |
| 09.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 08.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 07.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -14,29% | - |
| 04.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 03.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -6,76% | - |
| 02.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 01.04.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 4,90% | 50,00 |
| 31.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 28.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 27.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 26.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 25.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 24.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 21.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 12,06% | - |
| 20.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 19.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 18.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 17.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 14.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 13.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 12.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 11.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 10.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 06.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 05.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 04.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,81% | - |
| 03.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 28.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 27.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 26.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | - |
| 25.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 24.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 21.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 20.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 19.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -7,02% | - |
| 18.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 17.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 14.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -8,02% | - |
| 13.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 12.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 11.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 10.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 07.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 6,82% | - |
| 06.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 05.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 04.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 03.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 31.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 30.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 28.01.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 27.01.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 24.01.2025 | 33,80 | 33,80 | 32,70 | 33,60 | 0,30% | - |
| 23.01.2025 | 33,20 | 34,00 | 33,10 | 33,50 | -1,18% | - |
| 22.01.2025 | 34,20 | 34,80 | 33,10 | 33,90 | 3,35% | - |
| 21.01.2025 | 32,80 | 33,30 | 32,60 | 32,80 | 0,31% | - |
| 20.01.2025 | 33,00 | 33,00 | 32,70 | 32,70 | -0,61% | - |
| 17.01.2025 | 32,00 | 33,00 | 30,80 | 32,90 | 4,78% | - |
| 16.01.2025 | 31,40 | 31,80 | 31,00 | 31,40 | 3,63% | - |
| 15.01.2025 | 29,60 | 30,70 | 29,60 | 30,30 | 2,71% | - |
| 14.01.2025 | 29,20 | 30,00 | 29,10 | 29,50 | 2,43% | - |
| 13.01.2025 | 29,00 | 29,50 | 28,80 | 28,80 | -0,35% | - |
| 10.01.2025 | 29,50 | 29,70 | 28,70 | 28,90 | -2,69% | - |
| 09.01.2025 | 29,80 | 29,80 | 29,50 | 29,70 | 0,34% | - |
| 08.01.2025 | 29,40 | 30,30 | 28,50 | 29,60 | 2,42% | - |
| 07.01.2025 | 29,20 | 29,80 | 28,40 | 28,90 | -1,37% | - |
| 06.01.2025 | 29,20 | 29,60 | 28,80 | 29,30 | 1,03% | - |
| 03.01.2025 | 29,20 | 29,70 | 29,00 | 29,00 | -3,01% | - |
| 02.01.2025 | 29,60 | 30,00 | 29,40 | 29,90 | 3,82% | - |
| 30.12.2024 | 28,90 | 29,00 | 28,70 | 28,80 | -0,69% | - |
| 27.12.2024 | 29,30 | 29,60 | 28,80 | 29,00 | -1,36% | - |
| 23.12.2024 | 29,30 | 29,60 | 28,60 | 29,40 | -0,68% | - |
| 20.12.2024 | 29,60 | 30,00 | 29,10 | 29,60 | -3,27% | - |
| 19.12.2024 | 30,50 | 32,00 | 30,00 | 30,60 | -4,67% | - |
| 18.12.2024 | 32,10 | 32,50 | 31,80 | 32,10 | 0,31% | - |
| 17.12.2024 | 32,20 | 32,40 | 31,40 | 32,00 | -1,23% | - |
| 16.12.2024 | 32,20 | 32,80 | 32,10 | 32,40 | 2,21% | - |
| 13.12.2024 | 32,40 | 32,40 | 31,30 | 31,70 | -1,55% | - |
| 12.12.2024 | 32,20 | 32,50 | 31,80 | 32,20 | 0,63% | - |
| 11.12.2024 | 31,40 | 32,40 | 30,80 | 32,00 | 1,59% | - |