210,790$
-2,77%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 215,07 | 219,66 | 201,53 | 210,79 | -2,77% | 1.423.504,00 |
| 29.09.2025 | 209,57 | 217,33 | 207,60 | 216,79 | 2,13% | 1.080.584,00 |
| 26.09.2025 | 208,40 | 215,12 | 206,24 | 212,26 | 2,28% | 844.240,00 |
| 25.09.2025 | 207,58 | 210,20 | 205,00 | 207,52 | -2,43% | 943.231,00 |
| 24.09.2025 | 213,98 | 218,02 | 209,61 | 212,68 | -0,62% | 1.172.682,00 |
| 23.09.2025 | 214,08 | 221,03 | 212,27 | 214,01 | -0,06% | 1.012.646,00 |
| 22.09.2025 | 213,56 | 219,51 | 211,47 | 214,13 | -0,18% | 1.721.632,00 |
| 19.09.2025 | 217,78 | 222,27 | 211,00 | 214,51 | -2,46% | 1.349.565,00 |
| 18.09.2025 | 218,48 | 224,04 | 215,45 | 219,92 | -0,47% | 551.337,00 |
| 17.09.2025 | 218,00 | 228,37 | 212,00 | 220,95 | 2,19% | 810.199,00 |
| 16.09.2025 | 219,01 | 219,49 | 210,29 | 216,22 | -1,63% | 683.994,00 |
| 15.09.2025 | 223,62 | 226,65 | 218,97 | 219,80 | -0,25% | 535.029,00 |
| 12.09.2025 | 219,06 | 223,75 | 216,14 | 220,35 | 0,30% | 504.956,00 |
| 11.09.2025 | 223,47 | 234,73 | 218,34 | 219,70 | 0,78% | 1.309.620,00 |
| 10.09.2025 | 222,72 | 231,52 | 216,59 | 218,00 | 1,26% | 987.513,00 |
| 09.09.2025 | 213,26 | 215,97 | 209,83 | 215,29 | 0,10% | 420.274,00 |
| 08.09.2025 | 213,67 | 215,66 | 210,11 | 215,08 | 0,92% | 673.753,00 |
| 05.09.2025 | 210,00 | 216,79 | 205,00 | 213,11 | 5,18% | 1.008.415,00 |
| 04.09.2025 | 190,22 | 203,26 | 190,22 | 202,61 | 7,22% | 714.681,00 |
| 03.09.2025 | 182,83 | 190,53 | 181,43 | 188,96 | 3,66% | 529.069,00 |
| 02.09.2025 | 183,26 | 183,88 | 176,66 | 182,29 | -3,31% | 1.025.467,00 |
| 29.08.2025 | 189,96 | 191,88 | 187,02 | 188,53 | 0,13% | 814.671,00 |
| 28.08.2025 | 192,30 | 192,48 | 184,90 | 188,29 | -1,41% | 733.622,00 |
| 27.08.2025 | 197,19 | 198,80 | 190,70 | 190,98 | -1,05% | 1.407.965,00 |
| 26.08.2025 | 192,42 | 194,44 | 190,15 | 193,00 | 0,00% | 612.091,00 |
| 25.08.2025 | 197,98 | 199,11 | 192,40 | 193,00 | -3,01% | 371.756,00 |
| 22.08.2025 | 183,01 | 202,24 | 182,45 | 198,98 | 8,47% | 1.040.084,00 |
| 21.08.2025 | 183,00 | 183,62 | 178,54 | 183,44 | -1,16% | 534.868,00 |
| 20.08.2025 | 190,84 | 191,80 | 185,36 | 185,58 | -2,95% | 513.882,00 |
| 19.08.2025 | 186,22 | 191,41 | 185,00 | 191,22 | 3,07% | 584.862,00 |
| 18.08.2025 | 191,11 | 191,11 | 183,75 | 185,53 | -3,00% | 641.415,00 |
| 15.08.2025 | 197,00 | 197,00 | 190,88 | 191,27 | -1,20% | 704.076,00 |
| 14.08.2025 | 195,46 | 199,11 | 192,16 | 193,60 | -4,56% | 823.507,00 |
| 13.08.2025 | 194,28 | 203,42 | 194,28 | 202,86 | 5,79% | 1.302.514,00 |
| 12.08.2025 | 183,38 | 193,94 | 183,02 | 191,75 | 6,42% | 918.049,00 |
| 11.08.2025 | 177,36 | 181,91 | 177,36 | 180,19 | 1,60% | 799.579,00 |
| 08.08.2025 | 185,78 | 185,88 | 176,91 | 177,36 | -4,59% | 593.887,00 |
| 07.08.2025 | 192,29 | 193,86 | 184,50 | 185,89 | -2,55% | 656.619,00 |
| 06.08.2025 | 187,90 | 192,69 | 184,84 | 190,76 | 0,75% | 951.924,00 |
| 05.08.2025 | 178,95 | 190,47 | 177,08 | 189,34 | 5,69% | 1.668.133,00 |
| 04.08.2025 | 174,98 | 179,78 | 174,06 | 179,14 | 2,88% | 1.397.858,00 |
| 01.08.2025 | 163,72 | 180,58 | 163,35 | 174,12 | 11,94% | 2.062.212,00 |
| 31.07.2025 | 157,88 | 160,46 | 152,70 | 155,55 | 0,37% | 845.734,00 |
| 30.07.2025 | 158,82 | 160,22 | 153,31 | 154,97 | -2,88% | 625.969,00 |
| 29.07.2025 | 159,05 | 163,84 | 158,23 | 159,57 | 0,79% | 691.765,00 |
| 28.07.2025 | 156,01 | 158,60 | 153,83 | 158,32 | 0,76% | 830.483,00 |
| 25.07.2025 | 156,93 | 158,86 | 154,12 | 157,13 | 0,48% | 516.847,00 |
| 24.07.2025 | 167,67 | 167,86 | 156,22 | 156,38 | -7,63% | 971.683,00 |
| 23.07.2025 | 178,70 | 178,89 | 164,88 | 169,29 | 0,10% | 2.513.460,00 |
| 22.07.2025 | 163,55 | 173,94 | 163,14 | 169,12 | 5,17% | 2.566.165,00 |
| 21.07.2025 | 153,20 | 163,85 | 152,98 | 160,81 | 6,90% | 2.102.490,00 |
| 18.07.2025 | 149,11 | 151,38 | 147,09 | 150,43 | 1,50% | 769.419,00 |
| 17.07.2025 | 146,82 | 151,00 | 146,24 | 148,20 | 1,06% | 865.563,00 |
| 16.07.2025 | 144,87 | 147,00 | 142,22 | 146,64 | 2,34% | 486.214,00 |
| 15.07.2025 | 149,01 | 151,97 | 142,60 | 143,29 | -4,80% | 840.478,00 |
| 14.07.2025 | 147,17 | 151,32 | 146,32 | 150,51 | 2,39% | 841.007,00 |
| 11.07.2025 | 146,90 | 147,79 | 144,42 | 147,00 | -0,92% | 713.383,00 |
| 10.07.2025 | 147,55 | 150,17 | 141,63 | 148,36 | -0,46% | 1.046.573,00 |
| 09.07.2025 | 147,13 | 151,63 | 147,13 | 149,05 | 1,71% | 1.401.070,00 |
| 08.07.2025 | 144,35 | 149,87 | 143,97 | 146,54 | 1,51% | 895.001,00 |
| 07.07.2025 | 149,62 | 149,99 | 143,65 | 144,36 | -4,59% | 1.128.362,00 |
| 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 |