151,310$
-1,43%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 152,72 | 152,72 | 147,94 | 151,31 | -1,43% | 824.620,00 |
| 02.07.2025 | 151,47 | 158,00 | 151,47 | 153,51 | 0,87% | 1.674.396,00 |
| 01.07.2025 | 148,22 | 154,22 | 148,19 | 152,18 | 1,93% | 1.134.642,00 |
| 30.06.2025 | 151,27 | 151,40 | 146,11 | 149,30 | 0,05% | 991.653,00 |
| 27.06.2025 | 151,49 | 151,92 | 148,31 | 149,22 | -1,50% | 7.222.540,00 |
| 26.06.2025 | 150,60 | 151,73 | 146,40 | 151,49 | 0,96% | 1.356.854,00 |
| 25.06.2025 | 154,18 | 155,41 | 149,09 | 150,05 | -3,79% | 1.165.477,00 |
| 24.06.2025 | 153,33 | 156,35 | 151,75 | 155,96 | 2,38% | 765.989,00 |
| 23.06.2025 | 149,06 | 152,42 | 146,19 | 152,34 | 2,05% | 936.115,00 |
| 20.06.2025 | 145,49 | 151,48 | 144,38 | 149,28 | 3,26% | 1.754.843,00 |
| 18.06.2025 | 138,83 | 147,88 | 138,83 | 144,57 | 3,54% | 1.088.830,00 |
| 17.06.2025 | 144,02 | 144,43 | 138,88 | 139,63 | -3,28% | 894.568,00 |
| 16.06.2025 | 143,95 | 147,23 | 141,20 | 144,36 | 0,89% | 831.024,00 |
| 13.06.2025 | 143,98 | 145,39 | 141,01 | 143,08 | -2,35% | 525.656,00 |
| 12.06.2025 | 141,34 | 147,13 | 140,25 | 146,52 | 2,62% | 1.200.425,00 |
| 11.06.2025 | 135,51 | 142,98 | 135,51 | 142,78 | 5,41% | 1.437.133,00 |
| 10.06.2025 | 132,41 | 136,36 | 132,03 | 135,45 | 2,47% | 838.905,00 |
| 09.06.2025 | 134,20 | 134,57 | 129,58 | 132,18 | 0,69% | 725.206,00 |
| 06.06.2025 | 133,79 | 134,02 | 129,52 | 131,28 | -0,59% | 562.347,00 |
| 05.06.2025 | 129,74 | 139,23 | 129,74 | 132,06 | 1,53% | 1.640.289,00 |
| 04.06.2025 | 131,65 | 135,13 | 129,62 | 130,07 | -1,16% | 1.036.819,00 |
| 03.06.2025 | 128,59 | 132,23 | 126,65 | 131,59 | 2,25% | 657.191,00 |
| 02.06.2025 | 128,89 | 129,19 | 124,45 | 128,70 | -0,64% | 728.953,00 |
| 30.05.2025 | 131,67 | 132,89 | 129,14 | 129,53 | -2,41% | 669.718,00 |
| 29.05.2025 | 132,08 | 135,30 | 130,15 | 132,73 | 1,21% | 693.109,00 |
| 28.05.2025 | 132,04 | 133,87 | 131,12 | 131,14 | -1,54% | 807.247,00 |
| 27.05.2025 | 130,16 | 133,22 | 128,44 | 133,19 | 2,85% | 935.780,00 |
| 23.05.2025 | 124,87 | 130,31 | 123,65 | 129,50 | 1,57% | 690.939,00 |
| 22.05.2025 | 124,39 | 128,01 | 123,08 | 127,50 | 1,59% | 804.050,00 |
| 21.05.2025 | 129,55 | 130,44 | 124,57 | 125,50 | -4,68% | 1.197.096,00 |
| 20.05.2025 | 128,01 | 132,13 | 128,01 | 131,66 | 1,77% | 861.885,00 |
| 19.05.2025 | 128,41 | 130,90 | 125,28 | 129,37 | -1,85% | 776.295,00 |
| 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 |