131,810$
1,53%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 131,90 | 138,35 | 130,88 | 131,81 | 1,53% | 1.366.997,00 |
| 15.05.2025 | 127,50 | 130,81 | 125,84 | 129,82 | 0,81% | 1.022.449,00 |
| 14.05.2025 | 127,31 | 131,62 | 125,64 | 128,78 | 0,34% | 1.226.231,00 |
| 13.05.2025 | 120,10 | 129,30 | 117,71 | 128,35 | 7,68% | 1.369.825,00 |
| 12.05.2025 | 117,16 | 119,83 | 116,13 | 119,20 | 4,10% | 946.687,00 |
| 09.05.2025 | 118,08 | 122,50 | 114,26 | 114,50 | -3,77% | 1.089.893,00 |
| 08.05.2025 | 119,35 | 120,92 | 117,22 | 118,99 | 0,72% | 689.106,00 |
| 07.05.2025 | 117,53 | 118,96 | 115,80 | 118,14 | 0,91% | 952.277,00 |
| 06.05.2025 | 115,52 | 118,00 | 114,43 | 117,07 | -0,40% | 545.056,00 |
| 05.05.2025 | 119,92 | 119,92 | 116,35 | 117,54 | -2,52% | 543.483,00 |
| 02.05.2025 | 119,71 | 121,62 | 117,81 | 120,58 | 0,82% | 752.410,00 |
| 01.05.2025 | 118,73 | 121,46 | 117,90 | 119,60 | 0,49% | 572.399,00 |
| 30.04.2025 | 117,91 | 120,34 | 114,90 | 119,02 | -0,51% | 527.322,00 |
| 29.04.2025 | 115,42 | 120,68 | 114,85 | 119,63 | 3,79% | 569.474,00 |
| 28.04.2025 | 116,05 | 118,52 | 115,26 | 115,26 | -1,25% | 731.937,00 |
| 25.04.2025 | 116,13 | 118,85 | 114,46 | 116,72 | 0,25% | 400.467,00 |
| 24.04.2025 | 110,42 | 118,84 | 110,00 | 116,43 | 5,01% | 983.164,00 |
| 23.04.2025 | 115,99 | 121,65 | 109,79 | 110,88 | -1,06% | 960.248,00 |
| 22.04.2025 | 109,95 | 112,77 | 108,48 | 112,07 | 4,48% | 729.925,00 |
| 21.04.2025 | 110,26 | 110,26 | 106,48 | 107,26 | -3,55% | 636.634,00 |
| 17.04.2025 | 111,08 | 114,70 | 111,00 | 111,21 | -1,34% | 536.584,00 |
| 16.04.2025 | 115,04 | 115,44 | 110,01 | 112,72 | -1,46% | 583.572,00 |
| 15.04.2025 | 115,08 | 118,13 | 113,79 | 114,39 | -1,29% | 740.551,00 |
| 14.04.2025 | 110,19 | 117,62 | 109,59 | 115,89 | 5,35% | 959.781,00 |
| 11.04.2025 | 107,87 | 110,06 | 103,15 | 110,00 | 1,28% | 1.419.444,00 |
| 10.04.2025 | 111,55 | 112,31 | 105,85 | 108,61 | -4,40% | 1.337.837,00 |
| 09.04.2025 | 113,85 | 116,10 | 104,23 | 113,61 | -2,35% | 2.089.821,00 |
| 08.04.2025 | 131,72 | 132,43 | 114,19 | 116,35 | -9,76% | 1.631.381,00 |
| 07.04.2025 | 131,77 | 136,79 | 125,61 | 128,93 | -3,92% | 2.139.753,00 |
| 04.04.2025 | 131,40 | 135,96 | 129,11 | 134,19 | 0,82% | 2.713.263,00 |
| 03.04.2025 | 129,23 | 136,43 | 128,88 | 133,10 | -0,34% | 1.705.119,00 |
| 02.04.2025 | 126,91 | 137,60 | 126,00 | 133,56 | 6,78% | 2.815.091,00 |
| 01.04.2025 | 119,99 | 126,61 | 119,60 | 125,08 | 4,58% | 4.163.216,00 |
| 31.03.2025 | 125,18 | 125,86 | 118,00 | 119,60 | 14,46% | 6.436.809,00 |
| 28.03.2025 | 106,74 | 107,20 | 103,84 | 104,49 | -2,39% | 436.389,00 |
| 27.03.2025 | 107,88 | 108,22 | 106,59 | 107,05 | -0,83% | 322.939,00 |
| 26.03.2025 | 107,95 | 108,48 | 106,97 | 107,95 | 0,30% | 354.660,00 |
| 25.03.2025 | 107,74 | 108,77 | 107,06 | 107,63 | 0,31% | 733.243,00 |
| 24.03.2025 | 106,03 | 107,58 | 105,25 | 107,30 | 2,98% | 485.077,00 |
| 21.03.2025 | 105,09 | 105,87 | 103,62 | 104,20 | -1,32% | 1.303.077,00 |
| 20.03.2025 | 103,35 | 106,11 | 103,06 | 105,59 | 1,97% | 700.650,00 |
| 19.03.2025 | 103,53 | 104,56 | 101,66 | 103,55 | 0,44% | 549.899,00 |
| 18.03.2025 | 101,25 | 103,44 | 100,67 | 103,10 | 1,65% | 654.596,00 |
| 17.03.2025 | 101,20 | 101,82 | 99,53 | 101,43 | -0,13% | 650.617,00 |
| 14.03.2025 | 99,97 | 101,68 | 99,15 | 101,56 | 2,73% | 553.936,00 |
| 13.03.2025 | 100,91 | 101,56 | 97,78 | 98,86 | -1,80% | 601.302,00 |
| 12.03.2025 | 100,06 | 101,27 | 97,58 | 100,67 | 1,46% | 780.921,00 |
| 11.03.2025 | 100,68 | 101,30 | 97,62 | 99,22 | -1,32% | 943.341,00 |
| 10.03.2025 | 105,39 | 105,96 | 99,13 | 100,55 | -5,36% | 951.431,00 |
| 07.03.2025 | 107,35 | 108,25 | 102,40 | 106,24 | -1,22% | 868.112,00 |
| 06.03.2025 | 109,36 | 109,64 | 107,04 | 107,55 | -2,56% | 779.238,00 |
| 05.03.2025 | 109,03 | 111,30 | 108,40 | 110,37 | 1,95% | 687.671,00 |
| 04.03.2025 | 109,88 | 110,20 | 107,48 | 108,26 | -2,47% | 815.266,00 |
| 03.03.2025 | 112,26 | 114,05 | 109,89 | 111,00 | -1,22% | 815.761,00 |
| 28.02.2025 | 111,96 | 112,99 | 110,86 | 112,37 | 0,78% | 568.163,00 |
| 27.02.2025 | 111,15 | 112,65 | 110,84 | 111,50 | 0,64% | 548.024,00 |
| 26.02.2025 | 110,96 | 112,32 | 110,09 | 110,79 | -0,24% | 592.988,00 |
| 25.02.2025 | 110,49 | 112,51 | 109,60 | 111,06 | 1,16% | 843.800,00 |
| 24.02.2025 | 111,23 | 111,39 | 109,32 | 109,79 | -0,72% | 755.147,00 |
| 21.02.2025 | 110,62 | 110,97 | 108,11 | 110,58 | 1,31% | 772.398,00 |
| 20.02.2025 | 108,14 | 109,68 | 107,74 | 109,15 | 0,42% | 470.239,00 |
| 19.02.2025 | 106,72 | 109,16 | 106,44 | 108,69 | 0,94% | 336.111,00 |
| 18.02.2025 | 108,53 | 108,57 | 106,80 | 107,68 | -0,17% | 439.530,00 |
| 14.02.2025 | 108,85 | 109,72 | 107,47 | 107,86 | -0,74% | 409.163,00 |
| 13.02.2025 | 107,15 | 109,38 | 105,91 | 108,66 | 1,83% | 725.662,00 |
| 12.02.2025 | 101,77 | 108,56 | 100,00 | 106,71 | -0,57% | 873.217,00 |
| 11.02.2025 | 105,58 | 107,48 | 105,58 | 107,32 | 0,72% | 511.709,00 |
| 10.02.2025 | 106,52 | 107,27 | 105,98 | 106,55 | 0,19% | 430.734,00 |
| 07.02.2025 | 105,38 | 106,86 | 104,55 | 106,35 | 0,75% | 478.684,00 |
| 06.02.2025 | 105,25 | 105,73 | 104,51 | 105,56 | 0,78% | 378.517,00 |
| 05.02.2025 | 104,36 | 105,14 | 103,44 | 104,74 | 1,02% | 406.584,00 |
| 04.02.2025 | 102,18 | 104,63 | 101,97 | 103,68 | 0,63% | 256.934,00 |
| 03.02.2025 | 101,49 | 103,67 | 101,27 | 103,03 | -0,75% | 368.000,00 |
| 31.01.2025 | 106,84 | 106,84 | 102,88 | 103,81 | -3,03% | 488.444,00 |
| 30.01.2025 | 106,81 | 107,85 | 106,18 | 107,05 | 1,60% | 256.372,00 |
| 29.01.2025 | 105,22 | 107,66 | 104,64 | 105,36 | -0,47% | 660.542,00 |
| 28.01.2025 | 107,00 | 107,37 | 105,06 | 105,86 | -1,24% | 527.904,00 |
| 27.01.2025 | 102,96 | 107,65 | 102,95 | 107,19 | 2,95% | 591.113,00 |
| 24.01.2025 | 102,75 | 104,37 | 102,21 | 104,12 | 1,22% | 240.334,00 |
| 23.01.2025 | 102,78 | 104,31 | 102,07 | 102,87 | 0,22% | 357.553,00 |
| 22.01.2025 | 102,36 | 104,12 | 101,00 | 102,64 | -0,17% | 573.284,00 |
| 21.01.2025 | 104,11 | 105,00 | 102,26 | 102,81 | -0,84% | 529.179,00 |
| 17.01.2025 | 102,26 | 103,89 | 102,26 | 103,68 | 2,21% | 723.131,00 |
| 16.01.2025 | 100,15 | 102,09 | 99,63 | 101,44 | 1,41% | 597.080,00 |
| 15.01.2025 | 98,98 | 100,13 | 98,05 | 100,03 | 3,62% | 369.856,00 |
| 14.01.2025 | 93,55 | 96,55 | 93,55 | 96,54 | 4,65% | 322.300,00 |
| 13.01.2025 | 90,38 | 92,32 | 89,70 | 92,25 | 0,93% | 263.066,00 |
| 10.01.2025 | 91,25 | 92,43 | 90,72 | 91,40 | -2,29% | 392.480,00 |
| 08.01.2025 | 92,56 | 93,57 | 91,39 | 93,54 | 0,79% | 538.155,00 |
| 07.01.2025 | 93,76 | 94,70 | 92,32 | 92,81 | -1,72% | 444.647,00 |
| 06.01.2025 | 95,46 | 95,91 | 93,72 | 94,43 | -1,01% | 359.910,00 |
| 03.01.2025 | 94,00 | 95,46 | 93,50 | 95,39 | 1,48% | 369.459,00 |
| 02.01.2025 | 96,96 | 97,23 | 93,45 | 94,00 | -2,09% | 691.750,00 |
| 31.12.2024 | 95,61 | 96,47 | 95,55 | 96,01 | 1,31% | 400.755,00 |
| 30.12.2024 | 93,50 | 95,37 | 92,88 | 94,77 | 0,49% | 268.996,00 |
| 27.12.2024 | 94,83 | 95,74 | 93,83 | 94,31 | -1,50% | 249.216,00 |
| 26.12.2024 | 94,46 | 95,89 | 94,07 | 95,75 | 0,87% | 160.194,00 |
| 24.12.2024 | 93,51 | 94,95 | 93,51 | 94,92 | 1,41% | 174.089,00 |
| 23.12.2024 | 94,77 | 95,37 | 93,40 | 93,60 | -1,71% | 500.093,00 |
| 20.12.2024 | 92,93 | 95,91 | 92,75 | 95,23 | 1,60% | 940.026,00 |