105,925€
-10,35%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 119,05 | 119,05 | 119,05 | 119,05 | 0,76% | - |
| 07.04.2025 | 115,85 | 120,00 | 111,70 | 118,15 | 1,85% | 582,00 |
| 04.04.2025 | 119,20 | 119,20 | 116,00 | 116,00 | -3,21% | 788,00 |
| 03.04.2025 | 120,15 | 120,15 | 119,85 | 119,85 | -1,07% | 13,00 |
| 02.04.2025 | 115,15 | 121,15 | 115,15 | 121,15 | 5,81% | 15,00 |
| 01.04.2025 | 109,25 | 114,50 | 109,25 | 114,50 | 11,60% | 224,00 |
| 31.03.2025 | 95,74 | 102,60 | 95,74 | 102,60 | 4,40% | 100,00 |
| 28.03.2025 | 98,44 | 98,44 | 98,28 | 98,28 | -1,72% | - |
| 27.03.2025 | 100,00 | 100,00 | 100,00 | 100,00 | -0,25% | - |
| 26.03.2025 | 98,98 | 100,25 | 98,98 | 100,25 | 0,65% | 100,00 |
| 25.03.2025 | 98,62 | 99,60 | 98,62 | 99,60 | 3,53% | 170,00 |
| 24.03.2025 | 96,78 | 96,84 | 96,20 | 96,20 | -0,37% | 185,00 |
| 21.03.2025 | 96,56 | 96,56 | 96,56 | 96,56 | 2,05% | - |
| 20.03.2025 | 94,62 | 94,62 | 94,62 | 94,62 | -0,02% | - |
| 19.03.2025 | 93,22 | 94,64 | 93,22 | 94,64 | 2,65% | 6,00 |
| 18.03.2025 | 92,14 | 92,20 | 92,14 | 92,20 | 0,24% | - |
| 17.03.2025 | 92,32 | 92,32 | 91,98 | 91,98 | 1,30% | - |
| 14.03.2025 | 90,80 | 90,80 | 90,80 | 90,80 | -0,90% | - |
| 13.03.2025 | 91,62 | 91,62 | 91,62 | 91,62 | 1,42% | - |
| 12.03.2025 | 90,34 | 90,34 | 90,34 | 90,34 | 1,05% | - |
| 11.03.2025 | 92,40 | 92,40 | 89,40 | 89,40 | -7,84% | 237,00 |
| 10.03.2025 | 97,00 | 97,00 | 97,00 | 97,00 | -1,82% | - |
| 07.03.2025 | 98,80 | 98,80 | 98,80 | 98,80 | -2,76% | - |
| 06.03.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -0,10% | - |
| 05.03.2025 | 101,70 | 101,70 | 101,70 | 101,70 | -3,37% | - |
| 04.03.2025 | 105,20 | 105,25 | 105,20 | 105,25 | -2,09% | - |
| 03.03.2025 | 107,50 | 107,50 | 107,50 | 107,50 | -0,09% | - |
| 28.02.2025 | 106,70 | 107,60 | 106,70 | 107,60 | 2,09% | 15,00 |
| 27.02.2025 | 105,40 | 105,40 | 105,40 | 105,40 | 0,05% | - |
| 26.02.2025 | 105,35 | 105,35 | 105,35 | 105,35 | 0,14% | - |
| 25.02.2025 | 105,20 | 105,20 | 105,20 | 105,20 | -0,09% | - |
| 24.02.2025 | 105,00 | 105,30 | 105,00 | 105,30 | 1,64% | 5,00 |
| 21.02.2025 | 103,45 | 103,60 | 103,45 | 103,60 | -0,19% | 3,00 |
| 20.02.2025 | 103,50 | 103,80 | 103,50 | 103,80 | 1,27% | 25,00 |
| 19.02.2025 | 102,50 | 102,50 | 102,50 | 102,50 | -0,92% | - |
| 18.02.2025 | 101,05 | 103,80 | 101,00 | 103,45 | 2,32% | 47,00 |
| 17.02.2025 | 101,10 | 101,10 | 101,10 | 101,10 | -1,75% | 2,00 |
| 14.02.2025 | 103,30 | 103,30 | 102,90 | 102,90 | 0,98% | 18,00 |
| 13.02.2025 | 101,90 | 101,90 | 101,90 | 101,90 | -1,02% | - |
| 12.02.2025 | 102,95 | 102,95 | 102,95 | 102,95 | 0,05% | - |
| 11.02.2025 | 102,65 | 103,00 | 102,65 | 102,90 | -0,19% | 50,00 |
| 10.02.2025 | 102,55 | 103,10 | 102,55 | 103,10 | 2,08% | 79,00 |
| 07.02.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -0,30% | - |
| 06.02.2025 | 100,40 | 101,30 | 100,40 | 101,30 | 1,20% | 100,00 |
| 05.02.2025 | 98,98 | 100,10 | 98,98 | 100,10 | 0,89% | 5,00 |
| 04.02.2025 | 99,22 | 99,22 | 99,22 | 99,22 | -0,70% | - |
| 03.02.2025 | 96,90 | 99,92 | 96,90 | 99,92 | -2,66% | 50,00 |
| 31.01.2025 | 102,65 | 102,65 | 102,65 | 102,65 | 1,58% | - |
| 30.01.2025 | 100,75 | 101,05 | 100,75 | 101,05 | 0,15% | 11,00 |
| 29.01.2025 | 102,60 | 102,60 | 100,90 | 100,90 | -0,88% | 10,00 |
| 28.01.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,73% | - |
| 27.01.2025 | 98,14 | 102,55 | 98,14 | 102,55 | 4,39% | 10,00 |
| 24.01.2025 | 97,84 | 98,24 | 97,84 | 98,24 | 0,20% | 10,00 |
| 23.01.2025 | 98,04 | 98,04 | 98,04 | 98,04 | -0,14% | - |
| 22.01.2025 | 98,18 | 98,18 | 98,18 | 98,18 | -1,92% | - |
| 21.01.2025 | 97,36 | 100,10 | 97,36 | 100,10 | 2,14% | 105,00 |
| 20.01.2025 | 100,55 | 100,55 | 98,00 | 98,00 | -2,00% | 250,00 |
| 17.01.2025 | 98,14 | 100,45 | 98,14 | 100,00 | 3,09% | 397,00 |
| 16.01.2025 | 96,72 | 97,00 | 96,72 | 97,00 | 4,71% | 17,00 |
| 15.01.2025 | 92,64 | 92,64 | 92,64 | 92,64 | 3,53% | - |
| 14.01.2025 | 89,52 | 89,52 | 89,48 | 89,48 | -0,27% | - |
| 13.01.2025 | 88,72 | 89,72 | 88,72 | 89,72 | 0,52% | 8,00 |
| 10.01.2025 | 90,14 | 90,14 | 89,26 | 89,26 | -1,46% | 63,00 |
| 09.01.2025 | 90,58 | 90,58 | 90,58 | 90,58 | 1,55% | - |
| 08.01.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -0,89% | - |
| 07.01.2025 | 90,16 | 90,16 | 90,00 | 90,00 | -2,05% | - |
| 06.01.2025 | 91,88 | 91,88 | 91,88 | 91,88 | 0,64% | - |
| 03.01.2025 | 90,96 | 92,22 | 90,90 | 91,30 | -2,87% | 106,00 |
| 02.01.2025 | 93,28 | 94,00 | 93,28 | 94,00 | 4,93% | 500,00 |
| 30.12.2024 | 89,58 | 89,58 | 89,58 | 89,58 | -1,93% | - |
| 27.12.2024 | 90,92 | 91,34 | 90,92 | 91,34 | 0,82% | - |
| 23.12.2024 | 90,94 | 90,94 | 90,60 | 90,60 | 0,67% | 2,00 |
| 20.12.2024 | 89,72 | 90,00 | 89,72 | 90,00 | -0,40% | 212,00 |
| 19.12.2024 | 90,36 | 90,36 | 90,36 | 90,36 | -3,09% | - |
| 18.12.2024 | 93,24 | 93,24 | 93,24 | 93,24 | 0,58% | - |
| 17.12.2024 | 92,74 | 92,74 | 92,70 | 92,70 | 2,50% | 46,00 |
| 16.12.2024 | 91,58 | 91,58 | 90,44 | 90,44 | -0,24% | 8,00 |
| 13.12.2024 | 90,66 | 90,66 | 90,66 | 90,66 | -0,22% | - |
| 12.12.2024 | 90,74 | 90,86 | 90,10 | 90,86 | 1,50% | 7,00 |
| 11.12.2024 | 89,52 | 89,52 | 89,52 | 89,52 | -1,08% | - |
| 10.12.2024 | 90,50 | 90,50 | 90,50 | 90,50 | -1,39% | 2,00 |
| 09.12.2024 | 91,78 | 91,78 | 91,78 | 91,78 | 1,73% | - |
| 06.12.2024 | 90,22 | 90,22 | 90,22 | 90,22 | -0,84% | - |
| 05.12.2024 | 90,98 | 90,98 | 90,98 | 90,98 | -1,04% | - |
| 04.12.2024 | 91,94 | 91,94 | 91,94 | 91,94 | -0,63% | - |
| 03.12.2024 | 92,52 | 92,52 | 92,52 | 92,52 | -0,15% | - |
| 02.12.2024 | 92,66 | 92,66 | 92,66 | 92,66 | -0,37% | - |
| 29.11.2024 | 92,74 | 93,00 | 92,74 | 93,00 | -0,28% | 30,00 |
| 28.11.2024 | 93,20 | 93,26 | 93,20 | 93,26 | 0,32% | - |
| 27.11.2024 | 93,18 | 93,18 | 92,96 | 92,96 | -2,15% | - |
| 26.11.2024 | 95,50 | 95,50 | 95,00 | 95,00 | 0,21% | 51,00 |
| 25.11.2024 | 94,80 | 94,80 | 94,80 | 94,80 | 1,48% | - |
| 22.11.2024 | 93,42 | 93,42 | 93,42 | 93,42 | 0,56% | - |
| 21.11.2024 | 91,60 | 92,90 | 91,60 | 92,90 | 0,48% | - |
| 20.11.2024 | 92,46 | 92,46 | 92,46 | 92,46 | 0,22% | - |
| 19.11.2024 | 91,36 | 92,26 | 91,36 | 92,26 | 1,76% | - |
| 18.11.2024 | 91,00 | 91,00 | 90,66 | 90,66 | -0,72% | 1,00 |
| 15.11.2024 | 91,08 | 91,32 | 91,08 | 91,32 | -0,80% | - |
| 14.11.2024 | 92,22 | 92,22 | 92,06 | 92,06 | -3,50% | 15,00 |
| 13.11.2024 | 94,46 | 95,66 | 94,46 | 95,40 | 0,02% | - |