37,804$
0,67%
Echtzeit-Aktienkurs Ocwen Financial Corp
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 37,39 | 37,95 | 37,25 | 37,83 | 0,74% | - |
| 08.05.2025 | 37,32 | 38,73 | 37,32 | 37,55 | 1,49% | - |
| 07.05.2025 | 37,03 | 37,60 | 36,92 | 37,00 | -0,43% | - |
| 06.05.2025 | 36,76 | 37,71 | 36,22 | 37,16 | -0,58% | - |
| 05.05.2025 | 36,97 | 38,39 | 36,46 | 37,38 | 0,92% | - |
| 02.05.2025 | 37,09 | 37,18 | 35,86 | 37,04 | -1,34% | - |
| 30.04.2025 | 37,21 | 39,42 | 35,98 | 37,54 | 6,17% | - |
| 29.04.2025 | 34,28 | 35,44 | 34,01 | 35,36 | 2,94% | - |
| 28.04.2025 | 32,91 | 34,51 | 32,28 | 34,35 | 4,36% | - |
| 25.04.2025 | 33,24 | 33,33 | 32,60 | 32,91 | -0,10% | - |
| 24.04.2025 | 31,28 | 33,37 | 31,05 | 32,95 | 3,43% | - |
| 23.04.2025 | 30,58 | 32,71 | 30,58 | 31,86 | 4,01% | - |
| 22.04.2025 | 30,38 | 30,89 | 29,51 | 30,63 | 2,19% | - |
| 17.04.2025 | 29,43 | 30,17 | 29,43 | 29,97 | 2,50% | - |
| 16.04.2025 | 29,78 | 29,78 | 28,95 | 29,24 | -1,29% | - |
| 15.04.2025 | 30,31 | 30,64 | 29,28 | 29,63 | -1,04% | - |
| 14.04.2025 | 28,51 | 30,05 | 28,44 | 29,94 | 6,43% | - |
| 11.04.2025 | 28,40 | 29,15 | 27,53 | 28,13 | -1,69% | - |
| 10.04.2025 | 29,35 | 29,53 | 27,71 | 28,61 | -6,13% | - |
| 09.04.2025 | 27,36 | 30,99 | 26,22 | 30,48 | 8,99% | - |
| 08.04.2025 | 27,39 | 30,01 | 27,39 | 27,97 | 6,21% | - |
| 07.04.2025 | 26,46 | 28,98 | 25,89 | 26,33 | -4,00% | - |
| 04.04.2025 | 28,61 | 29,12 | 26,59 | 27,43 | -7,72% | - |
| 03.04.2025 | 30,68 | 31,70 | 29,62 | 29,72 | -7,58% | - |
| 02.04.2025 | 31,92 | 32,99 | 31,92 | 32,16 | -0,99% | - |
| 01.04.2025 | 32,07 | 32,61 | 32,07 | 32,48 | -0,24% | - |
| 31.03.2025 | 31,05 | 32,61 | 31,05 | 32,56 | 4,09% | - |
| 28.03.2025 | 32,56 | 32,57 | 30,89 | 31,28 | -3,66% | - |
| 27.03.2025 | 32,18 | 32,46 | 31,81 | 32,46 | 0,48% | - |
| 26.03.2025 | 32,46 | 32,74 | 31,96 | 32,31 | -0,62% | - |
| 25.03.2025 | 33,32 | 33,32 | 32,49 | 32,51 | -1,01% | - |
| 24.03.2025 | 34,02 | 34,02 | 32,47 | 32,84 | -2,59% | - |
| 21.03.2025 | 33,95 | 35,24 | 33,67 | 33,71 | -2,55% | - |
| 20.03.2025 | 30,43 | 35,55 | 30,43 | 34,59 | 12,36% | - |
| 19.03.2025 | 30,28 | 30,93 | 30,28 | 30,79 | 1,36% | - |
| 18.03.2025 | 30,41 | 30,55 | 30,10 | 30,37 | 0,01% | - |
| 17.03.2025 | 30,31 | 30,65 | 30,13 | 30,37 | 0,01% | - |
| 14.03.2025 | 30,01 | 30,71 | 29,92 | 30,37 | 2,13% | - |
| 13.03.2025 | 29,72 | 29,95 | 29,55 | 29,73 | -0,75% | - |
| 12.03.2025 | 29,73 | 30,36 | 29,37 | 29,96 | 0,26% | - |
| 11.03.2025 | 29,81 | 30,09 | 29,04 | 29,88 | 0,36% | - |
| 10.03.2025 | 30,58 | 30,69 | 29,77 | 29,77 | -3,60% | - |
| 07.03.2025 | 30,65 | 31,30 | 30,65 | 30,89 | 0,70% | - |
| 06.03.2025 | 30,23 | 31,19 | 30,14 | 30,67 | 1,31% | - |
| 05.03.2025 | 30,58 | 31,03 | 29,90 | 30,27 | -0,11% | - |
| 04.03.2025 | 30,32 | 30,79 | 29,58 | 30,31 | -1,29% | - |
| 03.03.2025 | 32,61 | 32,80 | 30,67 | 30,70 | -4,68% | - |
| 28.02.2025 | 32,24 | 32,39 | 31,88 | 32,21 | 1,23% | - |
| 27.02.2025 | 32,67 | 32,67 | 31,81 | 31,82 | -2,41% | - |
| 26.02.2025 | 33,13 | 33,13 | 32,05 | 32,60 | 0,24% | - |
| 25.02.2025 | 31,61 | 32,56 | 31,51 | 32,53 | 2,58% | - |
| 24.02.2025 | 31,98 | 32,22 | 31,57 | 31,71 | -0,90% | - |
| 21.02.2025 | 32,61 | 33,15 | 31,99 | 31,99 | -1,76% | - |
| 20.02.2025 | 33,04 | 33,32 | 32,16 | 32,57 | -2,18% | - |
| 19.02.2025 | 33,11 | 33,69 | 32,67 | 33,29 | -0,74% | - |
| 18.02.2025 | 35,73 | 35,82 | 33,21 | 33,54 | -6,26% | - |
| 17.02.2025 | 35,78 | 35,84 | 35,78 | 35,78 | 0,00% | - |
| 14.02.2025 | 36,31 | 36,35 | 35,53 | 35,78 | -0,44% | - |
| 13.02.2025 | 37,37 | 37,37 | 34,32 | 35,94 | -8,68% | - |
| 12.02.2025 | 39,50 | 40,03 | 39,20 | 39,35 | -2,02% | - |
| 11.02.2025 | 39,91 | 40,98 | 39,77 | 40,16 | -0,17% | - |
| 10.02.2025 | 38,84 | 40,30 | 37,91 | 40,23 | 3,54% | - |
| 07.02.2025 | 39,24 | 39,24 | 38,09 | 38,86 | -0,91% | - |
| 06.02.2025 | 36,38 | 39,36 | 36,25 | 39,22 | 7,33% | - |
| 05.02.2025 | 35,32 | 36,54 | 35,32 | 36,54 | 1,45% | - |
| 04.02.2025 | 35,76 | 36,08 | 35,22 | 36,02 | 0,49% | - |
| 03.02.2025 | 35,37 | 36,34 | 35,37 | 35,84 | -0,39% | - |
| 31.01.2025 | 35,37 | 36,12 | 35,37 | 35,98 | 0,22% | - |
| 30.01.2025 | 35,92 | 36,27 | 35,50 | 35,90 | -0,03% | - |
| 29.01.2025 | 35,65 | 36,13 | 35,51 | 35,91 | 0,37% | - |
| 28.01.2025 | 35,18 | 35,95 | 34,36 | 35,78 | 0,59% | - |
| 27.01.2025 | 35,13 | 35,97 | 35,13 | 35,57 | 0,51% | - |
| 24.01.2025 | 34,98 | 35,48 | 34,76 | 35,39 | 0,09% | - |
| 23.01.2025 | 34,78 | 35,36 | 34,75 | 35,36 | 1,72% | - |
| 22.01.2025 | 35,01 | 35,88 | 34,66 | 34,76 | -1,73% | - |
| 21.01.2025 | 34,03 | 35,52 | 33,99 | 35,38 | 4,80% | - |
| 17.01.2025 | 33,27 | 33,91 | 32,07 | 33,76 | 2,82% | - |
| 16.01.2025 | 32,15 | 32,91 | 32,03 | 32,83 | 2,42% | - |
| 15.01.2025 | 31,26 | 32,05 | 31,09 | 32,05 | 5,36% | - |
| 14.01.2025 | 29,92 | 30,67 | 29,92 | 30,42 | 2,10% | - |
| 13.01.2025 | 29,61 | 29,89 | 29,22 | 29,80 | -0,09% | - |
| 10.01.2025 | 30,35 | 30,43 | 29,38 | 29,83 | -2,91% | - |
| 08.01.2025 | 30,58 | 30,96 | 29,57 | 30,72 | 1,62% | - |
| 07.01.2025 | 30,55 | 30,60 | 29,31 | 30,23 | -0,20% | - |
| 06.01.2025 | 30,06 | 30,58 | 30,06 | 30,29 | 0,64% | - |
| 03.01.2025 | 30,26 | 30,32 | 29,89 | 30,10 | -0,14% | - |
| 02.01.2025 | 30,69 | 30,83 | 29,84 | 30,14 | -0,08% | - |
| 27.12.2024 | 30,44 | 30,69 | 30,11 | 30,17 | 0,08% | - |
| 23.12.2024 | 30,43 | 30,69 | 29,88 | 30,14 | -1,07% | - |
| 20.12.2024 | 30,66 | 31,10 | 30,45 | 30,47 | -2,10% | - |
| 19.12.2024 | 32,13 | 32,92 | 31,12 | 31,12 | -1,57% | - |
| 18.12.2024 | 33,68 | 34,10 | 31,48 | 31,62 | -6,06% | - |
| 17.12.2024 | 33,53 | 33,89 | 33,13 | 33,65 | -0,97% | - |
| 16.12.2024 | 33,78 | 34,28 | 33,75 | 33,98 | 0,85% | - |
| 13.12.2024 | 33,78 | 33,85 | 33,07 | 33,69 | -0,01% | - |
| 12.12.2024 | 33,52 | 33,95 | 33,44 | 33,70 | -0,92% | - |
| 11.12.2024 | 33,14 | 34,40 | 33,08 | 34,01 | 2,82% | - |
| 10.12.2024 | 33,21 | 33,78 | 32,70 | 33,08 | 0,20% | - |
| 09.12.2024 | 33,26 | 33,75 | 32,96 | 33,01 | 0,47% | - |
| 06.12.2024 | 33,19 | 33,38 | 32,43 | 32,86 | -0,17% | - |