95,230$
1,60%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 92,93 | 95,91 | 92,75 | 95,23 | 1,60% | 940.026,00 |
| 19.12.2024 | 94,96 | 96,42 | 93,66 | 93,73 | -0,65% | 493.736,00 |
| 18.12.2024 | 98,96 | 99,70 | 94,00 | 94,34 | -4,17% | 707.144,00 |
| 17.12.2024 | 98,03 | 99,07 | 96,30 | 98,45 | 0,22% | 656.642,00 |
| 16.12.2024 | 96,57 | 98,61 | 96,56 | 98,23 | 1,44% | 599.477,00 |
| 13.12.2024 | 95,35 | 97,19 | 95,35 | 96,84 | 1,55% | 338.863,00 |
| 12.12.2024 | 95,41 | 96,14 | 94,92 | 95,36 | -0,63% | 214.656,00 |
| 11.12.2024 | 95,71 | 96,08 | 94,29 | 95,96 | 1,22% | 309.885,00 |
| 10.12.2024 | 96,07 | 96,40 | 94,67 | 94,80 | -1,15% | 335.373,00 |
| 09.12.2024 | 96,74 | 97,22 | 95,54 | 95,90 | -1,35% | 356.280,00 |
| 06.12.2024 | 96,83 | 97,26 | 95,88 | 97,21 | 1,18% | 331.758,00 |
| 05.12.2024 | 96,40 | 97,84 | 96,00 | 96,08 | -0,35% | 264.050,00 |
| 04.12.2024 | 95,80 | 96,97 | 94,86 | 96,42 | -0,33% | 376.697,00 |
| 03.12.2024 | 97,31 | 97,62 | 95,52 | 96,74 | -0,72% | 342.336,00 |
| 02.12.2024 | 97,91 | 98,87 | 97,08 | 97,44 | -1,25% | 427.941,00 |
| 29.11.2024 | 99,35 | 99,35 | 98,21 | 98,67 | 0,35% | 241.180,00 |
| 27.11.2024 | 98,40 | 99,54 | 98,19 | 98,33 | 0,04% | 322.888,00 |
| 26.11.2024 | 100,29 | 100,61 | 97,76 | 98,29 | -2,35% | 467.198,00 |
| 25.11.2024 | 100,85 | 102,27 | 100,50 | 100,66 | 1,25% | 558.510,00 |
| 22.11.2024 | 98,65 | 100,40 | 98,40 | 99,42 | 2,40% | 300.435,00 |
| 20.11.2024 | 97,95 | 98,35 | 96,55 | 97,09 | -0,88% | 461.092,00 |
| 19.11.2024 | 95,83 | 98,23 | 95,68 | 97,95 | 0,65% | 316.740,00 |
| 18.11.2024 | 96,09 | 97,81 | 95,60 | 97,32 | 1,19% | 405.731,00 |
| 15.11.2024 | 97,74 | 98,17 | 96,10 | 96,18 | -0,69% | 348.942,00 |
| 14.11.2024 | 97,69 | 98,95 | 96,75 | 96,85 | -0,87% | 474.121,00 |
| 13.11.2024 | 101,78 | 102,00 | 97,69 | 97,70 | -3,46% | 634.524,00 |
| 12.11.2024 | 101,40 | 102,64 | 100,36 | 101,20 | -0,27% | 555.920,00 |
| 11.11.2024 | 102,35 | 103,05 | 101,30 | 101,47 | 0,51% | 513.794,00 |
| 08.11.2024 | 98,50 | 101,71 | 98,15 | 100,96 | 2,34% | 757.087,00 |
| 07.11.2024 | 96,47 | 98,76 | 94,74 | 98,65 | 2,20% | 739.882,00 |
| 06.11.2024 | 96,00 | 97,00 | 91,36 | 96,53 | 4,68% | 845.215,00 |
| 05.11.2024 | 89,90 | 92,30 | 89,67 | 92,21 | 1,78% | 350.995,00 |
| 04.11.2024 | 88,59 | 91,99 | 88,37 | 90,60 | 2,86% | 502.719,00 |
| 01.11.2024 | 88,95 | 89,29 | 87,70 | 88,08 | -0,50% | 501.200,00 |
| 31.10.2024 | 90,97 | 90,97 | 88,51 | 88,52 | -2,21% | 325.753,00 |
| 30.10.2024 | 90,69 | 91,99 | 90,52 | 90,52 | -0,71% | 279.643,00 |
| 29.10.2024 | 90,16 | 91,57 | 90,13 | 91,17 | -0,33% | 333.860,00 |
| 28.10.2024 | 89,00 | 91,48 | 88,81 | 91,47 | 3,33% | 690.357,00 |
| 25.10.2024 | 89,51 | 89,51 | 87,75 | 88,52 | -0,41% | 564.405,00 |
| 24.10.2024 | 88,37 | 89,85 | 87,50 | 88,88 | 1,73% | 849.823,00 |
| 23.10.2024 | 88,25 | 90,36 | 84,68 | 87,37 | -4,05% | 1.499.049,00 |
| 22.10.2024 | 91,42 | 92,21 | 90,55 | 91,06 | -0,92% | 653.878,00 |
| 21.10.2024 | 95,31 | 95,45 | 91,87 | 91,91 | -3,57% | 550.283,00 |
| 18.10.2024 | 96,72 | 96,72 | 95,28 | 95,31 | -1,00% | 395.458,00 |
| 17.10.2024 | 97,35 | 97,35 | 96,13 | 96,27 | -0,76% | 266.880,00 |
| 16.10.2024 | 96,56 | 97,34 | 96,24 | 97,01 | 1,13% | 256.381,00 |
| 15.10.2024 | 96,14 | 97,26 | 95,92 | 95,93 | -0,21% | 340.969,00 |
| 14.10.2024 | 95,90 | 96,83 | 95,22 | 96,13 | 0,99% | 416.914,00 |
| 11.10.2024 | 94,69 | 95,58 | 94,34 | 95,19 | 0,46% | 402.164,00 |
| 10.10.2024 | 93,06 | 94,79 | 93,06 | 94,76 | 0,80% | 243.757,00 |
| 09.10.2024 | 92,76 | 94,66 | 92,48 | 94,00 | 1,59% | 364.830,00 |
| 08.10.2024 | 92,07 | 92,62 | 91,40 | 92,53 | 1,30% | 396.040,00 |
| 07.10.2024 | 90,41 | 91,34 | 89,75 | 91,34 | -0,04% | 433.148,00 |
| 04.10.2024 | 92,90 | 92,90 | 90,49 | 91,38 | -0,27% | 404.596,00 |
| 03.10.2024 | 91,40 | 92,00 | 90,78 | 91,63 | -0,28% | 207.025,00 |
| 02.10.2024 | 90,82 | 92,02 | 90,34 | 91,89 | 0,98% | 364.503,00 |
| 01.10.2024 | 91,75 | 91,79 | 90,54 | 91,00 | -0,08% | 201.191,00 |
| 27.09.2024 | 90,72 | 91,57 | 90,06 | 91,07 | 1,32% | 309.965,00 |
| 26.09.2024 | 91,57 | 91,58 | 89,72 | 89,88 | -0,90% | 463.074,00 |
| 25.09.2024 | 90,79 | 91,05 | 89,45 | 90,70 | 0,14% | 289.323,00 |
| 24.09.2024 | 91,81 | 92,48 | 90,25 | 90,57 | -1,48% | 164.973,00 |
| 23.09.2024 | 90,65 | 92,22 | 90,50 | 91,93 | 1,33% | 348.583,00 |
| 20.09.2024 | 92,01 | 92,65 | 90,53 | 90,72 | -1,75% | 1.245.334,00 |
| 19.09.2024 | 95,64 | 95,64 | 92,19 | 92,34 | -1,38% | 320.217,00 |
| 18.09.2024 | 94,79 | 96,00 | 92,99 | 93,63 | -0,92% | 465.068,00 |
| 17.09.2024 | 95,30 | 95,58 | 93,86 | 94,50 | -0,49% | 284.312,00 |
| 16.09.2024 | 95,00 | 95,10 | 93,32 | 94,97 | 0,47% | 259.647,00 |
| 13.09.2024 | 91,24 | 94,59 | 91,24 | 94,53 | 5,07% | 390.893,00 |
| 12.09.2024 | 88,10 | 90,25 | 87,90 | 89,97 | 2,32% | 276.148,00 |
| 11.09.2024 | 86,49 | 88,03 | 84,15 | 87,93 | 1,16% | 523.422,00 |
| 10.09.2024 | 88,11 | 88,16 | 84,79 | 86,92 | -1,40% | 771.733,00 |
| 09.09.2024 | 89,47 | 89,50 | 87,81 | 88,15 | -1,46% | 380.322,00 |
| 06.09.2024 | 91,85 | 93,00 | 89,22 | 89,46 | -2,62% | 309.995,00 |
| 05.09.2024 | 92,22 | 92,30 | 90,98 | 91,87 | 0,24% | 187.989,00 |
| 04.09.2024 | 91,76 | 93,00 | 91,39 | 91,65 | 0,01% | 217.975,00 |
| 03.09.2024 | 92,31 | 93,50 | 91,07 | 91,64 | -2,31% | 232.088,00 |
| 30.08.2024 | 93,10 | 93,90 | 92,33 | 93,81 | 1,02% | 243.997,00 |
| 29.08.2024 | 92,28 | 93,03 | 91,89 | 92,86 | 0,96% | 339.282,00 |
| 28.08.2024 | 91,39 | 92,14 | 91,25 | 91,98 | 0,01% | 215.436,00 |
| 27.08.2024 | 92,06 | 92,43 | 91,19 | 91,97 | -0,22% | 216.957,00 |
| 26.08.2024 | 93,65 | 94,74 | 91,90 | 92,17 | -0,64% | 309.318,00 |
| 23.08.2024 | 90,73 | 93,41 | 90,73 | 92,76 | 2,35% | 339.489,00 |
| 22.08.2024 | 90,59 | 91,18 | 90,08 | 90,63 | -0,11% | 232.601,00 |
| 21.08.2024 | 90,66 | 91,03 | 89,73 | 90,73 | 0,24% | 268.243,00 |
| 20.08.2024 | 91,15 | 91,15 | 89,82 | 90,51 | -0,71% | 198.899,00 |
| 19.08.2024 | 90,39 | 91,29 | 90,00 | 91,16 | 1,13% | 194.178,00 |
| 16.08.2024 | 90,43 | 92,04 | 88,88 | 90,14 | -0,69% | 402.354,00 |
| 15.08.2024 | 91,36 | 91,79 | 89,00 | 90,77 | 2,23% | 431.356,00 |
| 14.08.2024 | 87,21 | 88,99 | 87,00 | 88,79 | 3,34% | 317.789,00 |
| 13.08.2024 | 85,59 | 86,92 | 85,45 | 85,92 | 1,39% | 361.201,00 |
| 12.08.2024 | 87,15 | 87,74 | 84,43 | 84,74 | -2,69% | 225.813,00 |
| 09.08.2024 | 86,25 | 87,23 | 86,21 | 87,08 | 1,13% | 295.886,00 |
| 08.08.2024 | 84,57 | 86,16 | 83,80 | 86,11 | 3,52% | 250.525,00 |
| 07.08.2024 | 84,30 | 84,70 | 82,71 | 83,18 | -0,16% | 288.863,00 |
| 06.08.2024 | 82,75 | 84,44 | 82,55 | 83,31 | 0,23% | 550.560,00 |
| 05.08.2024 | 81,45 | 83,84 | 80,35 | 83,12 | -2,60% | 501.474,00 |
| 02.08.2024 | 84,24 | 86,16 | 83,07 | 85,34 | -2,00% | 513.369,00 |
| 01.08.2024 | 90,21 | 90,63 | 86,85 | 87,08 | -3,23% | 325.868,00 |
| 31.07.2024 | 91,12 | 92,30 | 89,36 | 89,99 | -1,12% | 586.015,00 |
| 30.07.2024 | 91,73 | 92,47 | 90,49 | 91,01 | -0,50% | 381.006,00 |