39,686$
0,99%
Echtzeit-Aktienkurs Ocwen Financial Corp.
Bid:
Ask:
Aktienkurse zur Ocwen Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 38,57 | 39,69 | 38,57 | 39,69 | 0,99% | - |
| 01.04.2026 | 39,50 | 39,66 | 39,27 | 39,30 | -0,42% | - |
| 31.03.2026 | 39,04 | 39,76 | 38,75 | 39,46 | 2,39% | - |
| 30.03.2026 | 37,67 | 38,66 | 37,24 | 38,54 | 1,77% | - |
| 27.03.2026 | 37,56 | 37,91 | 37,44 | 37,87 | -1,10% | - |
| 26.03.2026 | 37,84 | 38,77 | 37,74 | 38,29 | -0,17% | - |
| 25.03.2026 | 37,73 | 38,59 | 37,24 | 38,36 | 2,07% | - |
| 24.03.2026 | 37,75 | 37,98 | 37,02 | 37,58 | -1,62% | - |
| 23.03.2026 | 37,44 | 38,77 | 36,72 | 38,20 | 2,54% | - |
| 20.03.2026 | 38,11 | 38,50 | 36,99 | 37,26 | -2,98% | - |
| 19.03.2026 | 37,84 | 38,93 | 37,84 | 38,40 | -0,47% | - |
| 18.03.2026 | 38,82 | 39,85 | 38,57 | 38,59 | -1,81% | - |
| 17.03.2026 | 38,24 | 40,42 | 38,24 | 39,30 | 2,85% | - |
| 16.03.2026 | 38,24 | 39,05 | 37,94 | 38,21 | 1,91% | - |
| 13.03.2026 | 39,12 | 39,18 | 37,24 | 37,49 | -1,61% | - |
| 12.03.2026 | 38,16 | 39,00 | 38,05 | 38,11 | -2,31% | - |
| 11.03.2026 | 39,19 | 39,87 | 38,43 | 39,01 | -0,64% | - |
| 10.03.2026 | 39,52 | 40,28 | 39,17 | 39,26 | -0,66% | - |
| 09.03.2026 | 38,18 | 39,91 | 37,98 | 39,52 | -0,04% | - |
| 06.03.2026 | 40,59 | 41,44 | 39,32 | 39,53 | -4,75% | - |
| 05.03.2026 | 41,11 | 41,80 | 41,08 | 41,50 | 1,30% | - |
| 04.03.2026 | 42,50 | 42,98 | 40,82 | 40,97 | -3,49% | - |
| 03.03.2026 | 41,68 | 42,98 | 41,68 | 42,45 | -0,33% | - |
| 02.03.2026 | 41,31 | 42,87 | 41,31 | 42,59 | 0,13% | - |
| 27.02.2026 | 42,51 | 42,59 | 41,58 | 42,54 | -0,37% | - |
| 26.02.2026 | 42,53 | 43,21 | 42,53 | 42,70 | 0,68% | - |
| 25.02.2026 | 40,99 | 42,50 | 40,95 | 42,41 | 4,62% | - |
| 24.02.2026 | 40,93 | 41,80 | 40,31 | 40,54 | -0,90% | - |
| 23.02.2026 | 42,41 | 42,96 | 40,91 | 40,91 | -2,30% | - |
| 20.02.2026 | 42,75 | 43,77 | 41,39 | 41,87 | -2,51% | - |
| 19.02.2026 | 43,46 | 43,62 | 42,48 | 42,95 | -1,63% | - |
| 18.02.2026 | 45,80 | 45,80 | 43,49 | 43,66 | -4,70% | - |
| 17.02.2026 | 45,76 | 46,93 | 45,27 | 45,81 | -0,38% | - |
| 13.02.2026 | 43,73 | 46,99 | 43,44 | 45,98 | 5,03% | - |
| 12.02.2026 | 42,64 | 45,23 | 41,34 | 43,78 | 6,57% | - |
| 11.02.2026 | 41,18 | 41,28 | 40,11 | 41,08 | -1,18% | - |
| 10.02.2026 | 40,87 | 42,77 | 40,87 | 41,57 | 0,13% | - |
| 09.02.2026 | 41,99 | 42,72 | 41,52 | 41,52 | -1,66% | - |
| 06.02.2026 | 43,24 | 43,61 | 42,20 | 42,22 | -0,92% | - |
| 05.02.2026 | 42,95 | 43,42 | 42,17 | 42,61 | -1,54% | - |
| 04.02.2026 | 43,43 | 43,62 | 42,62 | 43,28 | 0,59% | - |
| 03.02.2026 | 44,82 | 45,36 | 42,29 | 43,03 | -3,21% | - |
| 02.02.2026 | 45,04 | 45,73 | 44,28 | 44,45 | -1,08% | - |
| 30.01.2026 | 47,98 | 48,50 | 44,69 | 44,94 | -5,96% | - |
| 29.01.2026 | 47,56 | 47,79 | 46,85 | 47,79 | 1,27% | - |
| 28.01.2026 | 51,43 | 51,43 | 46,97 | 47,19 | -9,11% | - |
| 27.01.2026 | 51,10 | 52,08 | 51,02 | 51,91 | 0,94% | - |
| 26.01.2026 | 52,01 | 52,03 | 50,96 | 51,43 | 0,11% | - |
| 23.01.2026 | 50,97 | 51,64 | 50,35 | 51,37 | -0,12% | - |
| 22.01.2026 | 51,26 | 52,14 | 50,99 | 51,43 | 1,07% | - |
| 21.01.2026 | 50,89 | 51,75 | 49,95 | 50,88 | 0,53% | - |
| 20.01.2026 | 52,38 | 52,38 | 50,41 | 50,61 | -3,75% | - |
| 19.01.2026 | 52,46 | 52,71 | 52,46 | 52,59 | -1,63% | - |
| 16.01.2026 | 53,45 | 53,95 | 52,57 | 53,46 | -0,36% | - |
| 15.01.2026 | 51,59 | 54,01 | 51,51 | 53,65 | 4,19% | - |
| 14.01.2026 | 50,91 | 51,85 | 50,85 | 51,49 | 1,06% | - |
| 13.01.2026 | 51,76 | 51,97 | 50,91 | 50,95 | -1,54% | - |
| 12.01.2026 | 50,17 | 51,88 | 48,06 | 51,75 | 2,49% | - |
| 09.01.2026 | 46,76 | 50,89 | 46,72 | 50,49 | 8,33% | - |
| 08.01.2026 | 46,37 | 47,02 | 44,50 | 46,60 | 1,67% | - |
| 07.01.2026 | 44,31 | 45,84 | 43,89 | 45,84 | 3,27% | - |
| 06.01.2026 | 44,60 | 44,77 | 41,54 | 44,39 | 0,12% | - |
| 05.01.2026 | 44,62 | 44,96 | 44,33 | 44,33 | -0,40% | - |
| 02.01.2026 | 46,08 | 46,08 | 44,08 | 44,51 | -0,63% | - |
| 29.12.2025 | 43,91 | 44,89 | 43,72 | 44,79 | 1,70% | - |
| 23.12.2025 | 43,53 | 44,55 | 42,91 | 44,05 | 0,71% | - |
| 22.12.2025 | 44,89 | 45,29 | 43,64 | 43,74 | -2,96% | - |
| 19.12.2025 | 45,41 | 45,65 | 44,97 | 45,07 | -0,86% | - |
| 18.12.2025 | 44,86 | 45,56 | 44,17 | 45,46 | 2,22% | - |
| 17.12.2025 | 44,52 | 44,64 | 44,48 | 44,48 | -0,09% | - |
| 16.12.2025 | 44,84 | 45,04 | 44,30 | 44,52 | -0,85% | - |
| 15.12.2025 | 44,47 | 44,91 | 43,94 | 44,90 | 0,99% | - |
| 12.12.2025 | 44,44 | 44,46 | 43,58 | 44,46 | 0,02% | - |
| 11.12.2025 | 43,90 | 44,48 | 43,46 | 44,45 | 0,85% | - |
| 10.12.2025 | 43,13 | 44,21 | 43,11 | 44,08 | 1,62% | - |
| 09.12.2025 | 43,14 | 43,56 | 42,57 | 43,37 | 0,67% | - |
| 08.12.2025 | 43,73 | 43,92 | 43,01 | 43,09 | -1,32% | - |
| 05.12.2025 | 43,45 | 44,53 | 43,41 | 43,66 | 0,19% | - |
| 04.12.2025 | 44,40 | 44,40 | 43,56 | 43,58 | -2,00% | - |
| 03.12.2025 | 43,92 | 44,64 | 43,67 | 44,47 | 1,33% | - |
| 02.12.2025 | 44,95 | 44,95 | 43,65 | 43,89 | -1,78% | - |
| 01.12.2025 | 44,11 | 45,01 | 43,42 | 44,68 | 0,47% | - |
| 28.11.2025 | 44,49 | 44,60 | 44,25 | 44,47 | -0,18% | - |
| 26.11.2025 | 44,06 | 44,90 | 43,86 | 44,55 | 0,47% | - |
| 25.11.2025 | 42,83 | 44,40 | 42,52 | 44,34 | 3,47% | - |
| 24.11.2025 | 43,56 | 44,00 | 42,85 | 42,85 | 0,56% | - |
| 20.11.2025 | 43,86 | 44,11 | 42,53 | 42,61 | -1,68% | - |
| 19.11.2025 | 42,66 | 43,88 | 42,36 | 43,34 | 7,75% | - |
| 18.11.2025 | 41,12 | 41,28 | 39,96 | 40,22 | -2,90% | - |
| 17.11.2025 | 42,93 | 42,93 | 41,33 | 41,43 | -3,10% | - |
| 14.11.2025 | 42,16 | 42,82 | 41,78 | 42,75 | 0,26% | - |
| 13.11.2025 | 41,82 | 42,64 | 41,78 | 42,64 | 1,74% | - |
| 12.11.2025 | 41,28 | 41,91 | 40,70 | 41,91 | 1,62% | - |
| 11.11.2025 | 40,57 | 41,27 | 39,87 | 41,24 | 0,89% | - |
| 10.11.2025 | 38,53 | 42,13 | 38,53 | 40,88 | 6,68% | - |
| 07.11.2025 | 38,65 | 39,22 | 38,16 | 38,32 | -2,63% | - |
| 06.11.2025 | 39,78 | 42,36 | 39,35 | 39,35 | -0,33% | - |
| 05.11.2025 | 39,13 | 39,81 | 38,83 | 39,49 | 2,10% | - |
| 04.11.2025 | 38,00 | 38,77 | 38,00 | 38,67 | 1,84% | - |
| 03.11.2025 | 37,28 | 38,01 | 37,23 | 37,98 | 2,31% | - |