198,980$
8,47%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |