34,400€
2,99%
Echtzeit-Aktienkurs Ocwen Financial Corp.
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 01.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 31.03.2026 | 33,60 | 34,00 | 33,60 | 34,00 | 5,59% | 100,00 |
| 30.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 27.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 26.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 25.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 24.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 23.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 20.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 19.03.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 0,00% | 438,00 |
| 18.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 17.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 16.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -52,46% | - |
| 13.03.2026 | 68,58 | 68,58 | 68,58 | 68,58 | 2,45% | - |
| 12.03.2026 | 66,94 | 66,94 | 66,94 | 66,94 | -3,15% | - |
| 11.03.2026 | 69,12 | 69,12 | 69,12 | 69,12 | -2,21% | - |
| 10.03.2026 | 70,68 | 70,68 | 70,68 | 70,68 | -1,83% | - |
| 09.03.2026 | 71,94 | 72,00 | 71,94 | 72,00 | -0,80% | 2,00 |
| 06.03.2026 | 73,80 | 73,80 | 72,58 | 72,58 | -2,13% | 43,00 |
| 05.03.2026 | 74,16 | 74,16 | 74,16 | 74,16 | 0,43% | - |
| 04.03.2026 | 73,84 | 73,84 | 73,84 | 73,84 | 1,74% | - |
| 03.03.2026 | 72,70 | 72,70 | 72,58 | 72,58 | 4,91% | 6,00 |
| 02.03.2026 | 69,18 | 69,18 | 69,18 | 69,18 | 95,42% | 2,00 |
| 27.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 26.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 25.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -3,98% | - |
| 23.02.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 20.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 19.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -3,19% | - |
| 18.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 17.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 16.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 5,62% | - |
| 13.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 12.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 11.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 10.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 09.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 06.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 05.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 04.02.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 03.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 02.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -7,11% | - |
| 30.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 29.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -7,02% | - |
| 28.01.2026 | 43,40 | 43,40 | 40,50 | 41,30 | -2,13% | - |
| 27.01.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 26.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 23.01.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 22.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 21.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | - |
| 20.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 19.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 16.01.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 3,23% | - |
| 15.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 14.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 13.01.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 4,33% | - |
| 12.01.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | - |
| 09.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 08.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 07.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 05.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 02.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 30.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 29.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 23.12.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -3,70% | 2,00 |
| 22.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,58% | - |
| 19.12.2025 | 38,90 | 38,90 | 38,60 | 38,80 | 0,78% | - |
| 18.12.2025 | 38,10 | 38,70 | 36,90 | 38,50 | 3,22% | - |
| 17.12.2025 | 38,10 | 38,20 | 37,30 | 37,30 | -2,10% | - |
| 16.12.2025 | 38,20 | 38,40 | 37,90 | 38,10 | 0,79% | - |
| 15.12.2025 | 38,00 | 38,10 | 37,10 | 37,80 | 2,44% | - |
| 12.12.2025 | 37,90 | 38,00 | 36,60 | 36,90 | -2,64% | - |
| 11.12.2025 | 37,50 | 37,90 | 36,80 | 37,90 | 1,34% | - |
| 10.12.2025 | 37,10 | 37,60 | 37,00 | 37,40 | 2,47% | - |
| 09.12.2025 | 36,90 | 37,50 | 36,50 | 36,50 | -2,67% | - |
| 08.12.2025 | 37,50 | 37,80 | 36,00 | 37,50 | 0,81% | - |
| 05.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 04.12.2025 | 38,30 | 38,40 | 37,80 | 38,00 | -0,78% | - |
| 03.12.2025 | 37,70 | 38,30 | 37,20 | 38,30 | 0,00% | - |
| 02.12.2025 | 38,40 | 38,80 | 37,40 | 38,30 | -0,78% | - |
| 01.12.2025 | 38,30 | 39,00 | 36,90 | 38,60 | 0,26% | - |
| 28.11.2025 | 38,40 | 38,60 | 37,90 | 38,50 | 0,52% | - |
| 27.11.2025 | 38,30 | 38,50 | 38,30 | 38,30 | -1,03% | - |
| 26.11.2025 | 38,30 | 38,80 | 37,10 | 38,70 | 1,57% | - |
| 25.11.2025 | 37,00 | 38,30 | 36,50 | 38,10 | 0,00% | - |
| 24.11.2025 | 37,80 | 38,30 | 37,10 | 38,10 | 2,42% | - |
| 21.11.2025 | 37,00 | 37,30 | 37,00 | 37,20 | -2,11% | - |
| 20.11.2025 | 37,90 | 38,40 | 37,50 | 38,00 | 1,33% | - |
| 19.11.2025 | 36,90 | 38,20 | 36,20 | 37,50 | 5,63% | - |
| 18.11.2025 | 35,50 | 35,70 | 34,60 | 35,50 | -2,74% | - |
| 17.11.2025 | 37,10 | 37,10 | 35,70 | 36,50 | -0,54% | - |
| 14.11.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,10% | - |
| 13.11.2025 | 36,20 | 36,70 | 35,80 | 36,30 | 1,40% | - |
| 12.11.2025 | 35,60 | 36,10 | 34,70 | 35,80 | 1,42% | - |
| 11.11.2025 | 35,10 | 35,50 | 34,00 | 35,30 | -0,28% | - |
| 10.11.2025 | 33,10 | 35,40 | 32,90 | 35,40 | 5,04% | - |
| 07.11.2025 | 32,90 | 34,00 | 32,90 | 33,70 | -3,71% | - |