169,575€
9,58%
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 | 157,00 | 157,00 | 157,00 | 157,00 | 1,45% | - |
| 21.08.2025 | 157,90 | 157,90 | 154,75 | 154,75 | -4,94% | 54,00 |
| 20.08.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 3,33% | - |
| 19.08.2025 | 157,55 | 157,55 | 157,55 | 157,55 | -2,87% | 73,00 |
| 18.08.2025 | 162,20 | 162,20 | 162,20 | 162,20 | -2,20% | - |
| 15.08.2025 | 165,85 | 165,85 | 165,85 | 165,85 | -2,44% | - |
| 14.08.2025 | 170,95 | 171,40 | 170,00 | 170,00 | 4,04% | 98,00 |
| 13.08.2025 | 163,45 | 163,45 | 163,40 | 163,40 | -0,58% | 3,00 |
| 12.08.2025 | 154,65 | 164,65 | 154,65 | 164,35 | 8,45% | 12,00 |
| 11.08.2025 | 151,60 | 151,60 | 151,55 | 151,55 | -4,57% | 10,00 |
| 08.08.2025 | 158,60 | 158,80 | 158,60 | 158,80 | -2,46% | 12,00 |
| 07.08.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 1,31% | - |
| 06.08.2025 | 165,30 | 165,30 | 160,70 | 160,70 | 5,20% | 111,00 |
| 05.08.2025 | 154,75 | 154,75 | 152,75 | 152,75 | 0,26% | 133,00 |
| 04.08.2025 | 152,35 | 152,35 | 152,35 | 152,35 | 1,57% | 6,00 |
| 01.08.2025 | 141,85 | 150,00 | 140,00 | 150,00 | 10,91% | 480,00 |
| 31.07.2025 | 135,25 | 135,25 | 135,25 | 135,25 | -1,31% | - |
| 30.07.2025 | 137,85 | 137,85 | 137,05 | 137,05 | 0,51% | 73,00 |
| 29.07.2025 | 136,35 | 136,35 | 136,35 | 136,35 | 0,22% | - |
| 28.07.2025 | 134,05 | 136,05 | 134,05 | 136,05 | 2,49% | 30,00 |
| 25.07.2025 | 132,75 | 132,75 | 132,75 | 132,75 | -6,58% | - |
| 24.07.2025 | 142,10 | 142,10 | 142,10 | 142,10 | -1,52% | - |
| 23.07.2025 | 149,05 | 153,10 | 144,30 | 144,30 | 3,07% | 520,00 |
| 22.07.2025 | 138,90 | 140,00 | 138,70 | 140,00 | 6,87% | 172,00 |
| 21.07.2025 | 128,80 | 131,00 | 128,80 | 131,00 | 2,91% | 131,00 |
| 18.07.2025 | 127,30 | 127,30 | 127,30 | 127,30 | 1,31% | - |
| 17.07.2025 | 125,65 | 125,65 | 125,65 | 125,65 | 2,32% | - |
| 16.07.2025 | 122,80 | 122,80 | 122,80 | 122,80 | -2,38% | - |
| 15.07.2025 | 127,30 | 127,30 | 125,80 | 125,80 | -3,23% | 100,00 |
| 14.07.2025 | 124,65 | 130,00 | 124,65 | 130,00 | 3,17% | 251,00 |
| 11.07.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 0,80% | - |
| 10.07.2025 | 125,95 | 126,50 | 125,00 | 125,00 | 0,56% | 200,00 |
| 09.07.2025 | 124,30 | 124,30 | 124,30 | 124,30 | -2,28% | - |
| 08.07.2025 | 122,35 | 127,20 | 122,35 | 127,20 | 2,17% | 40,00 |
| 07.07.2025 | 127,55 | 127,55 | 124,50 | 124,50 | -2,73% | 172,00 |
| 04.07.2025 | 128,00 | 128,00 | 128,00 | 128,00 | -1,27% | - |
| 03.07.2025 | 129,65 | 129,65 | 129,65 | 129,65 | 0,74% | - |
| 02.07.2025 | 128,70 | 128,70 | 128,70 | 128,70 | 2,14% | - |
| 01.07.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -1,22% | - |
| 30.06.2025 | 127,55 | 127,55 | 127,55 | 127,55 | -1,24% | - |
| 27.06.2025 | 129,15 | 129,15 | 129,15 | 129,15 | 1,21% | - |
| 26.06.2025 | 128,00 | 128,00 | 127,60 | 127,60 | -4,49% | 29,00 |
| 25.06.2025 | 133,75 | 133,90 | 133,60 | 133,60 | 1,52% | 195,00 |
| 24.06.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 2,29% | - |
| 23.06.2025 | 128,65 | 128,65 | 128,65 | 128,65 | 3,00% | - |
| 20.06.2025 | 124,90 | 124,90 | 124,90 | 124,90 | -0,60% | - |
| 19.06.2025 | 125,65 | 125,65 | 125,65 | 125,65 | 4,01% | - |
| 18.06.2025 | 120,80 | 120,80 | 120,80 | 120,80 | -2,50% | - |
| 17.06.2025 | 123,85 | 123,90 | 123,85 | 123,90 | 0,28% | - |
| 16.06.2025 | 123,55 | 123,55 | 123,55 | 123,55 | -0,68% | - |
| 13.06.2025 | 126,50 | 126,50 | 124,40 | 124,40 | 0,73% | 97,00 |
| 12.06.2025 | 122,90 | 124,00 | 122,90 | 123,50 | 2,92% | 266,00 |
| 11.06.2025 | 117,70 | 120,00 | 117,70 | 120,00 | 4,39% | 128,00 |
| 10.06.2025 | 114,95 | 114,95 | 114,95 | 114,95 | -1,58% | - |
| 09.06.2025 | 114,20 | 117,05 | 114,20 | 116,80 | 1,48% | 94,00 |
| 06.06.2025 | 115,25 | 115,25 | 115,10 | 115,10 | 1,37% | 5,00 |
| 05.06.2025 | 113,35 | 113,55 | 113,35 | 113,55 | -1,48% | 6,00 |
| 04.06.2025 | 115,25 | 115,25 | 115,25 | 115,25 | 3,13% | - |
| 03.06.2025 | 111,75 | 111,75 | 111,75 | 111,75 | 0,90% | - |
| 02.06.2025 | 112,70 | 114,85 | 109,95 | 110,75 | -4,53% | 320,00 |
| 30.05.2025 | 116,70 | 116,70 | 115,10 | 116,00 | -1,28% | 234,00 |
| 29.05.2025 | 117,50 | 117,50 | 117,50 | 117,50 | 0,09% | - |
| 28.05.2025 | 117,05 | 117,40 | 117,05 | 117,40 | 2,98% | - |
| 27.05.2025 | 114,20 | 114,20 | 114,00 | 114,00 | -0,31% | 59,00 |
| 26.05.2025 | 114,35 | 114,35 | 114,35 | 114,35 | 2,24% | - |
| 23.05.2025 | 111,95 | 111,95 | 111,85 | 111,85 | 0,77% | - |
| 22.05.2025 | 110,20 | 111,00 | 110,10 | 111,00 | -3,60% | 104,00 |
| 21.05.2025 | 115,15 | 115,15 | 115,15 | 115,15 | 0,88% | - |
| 20.05.2025 | 114,15 | 114,15 | 114,15 | 114,15 | -1,72% | - |
| 19.05.2025 | 116,15 | 116,15 | 116,15 | 116,15 | -1,53% | - |
| 16.05.2025 | 115,25 | 120,70 | 115,25 | 117,95 | 3,78% | - |
| 15.05.2025 | 113,65 | 113,65 | 113,65 | 113,65 | -0,48% | - |
| 14.05.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 0,71% | - |
| 13.05.2025 | 106,50 | 113,40 | 106,50 | 113,40 | 8,62% | 281,00 |
| 12.05.2025 | 102,55 | 104,40 | 102,55 | 104,40 | 0,14% | 32,00 |
| 09.05.2025 | 104,25 | 104,25 | 104,25 | 104,25 | -0,19% | - |
| 08.05.2025 | 104,45 | 104,45 | 104,45 | 104,45 | 1,46% | - |
| 07.05.2025 | 102,95 | 102,95 | 102,95 | 102,95 | -0,05% | - |
| 06.05.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -0,68% | - |
| 05.05.2025 | 105,40 | 105,40 | 103,70 | 103,70 | -1,75% | - |
| 02.05.2025 | 104,75 | 105,55 | 104,75 | 105,55 | 1,15% | 100,00 |
| 30.04.2025 | 104,35 | 104,35 | 104,35 | 104,35 | 3,57% | - |
| 29.04.2025 | 100,75 | 100,75 | 100,75 | 100,75 | -0,84% | - |
| 28.04.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -0,10% | - |
| 25.04.2025 | 102,20 | 102,20 | 101,70 | 101,70 | 0,15% | - |
| 24.04.2025 | 96,74 | 101,55 | 96,74 | 101,55 | 1,55% | 1,00 |
| 23.04.2025 | 99,04 | 100,05 | 99,04 | 100,00 | 6,50% | 17,00 |
| 22.04.2025 | 93,90 | 93,90 | 93,90 | 93,90 | -5,51% | - |
| 17.04.2025 | 99,38 | 99,38 | 99,38 | 99,38 | 0,08% | - |
| 16.04.2025 | 99,30 | 99,30 | 99,30 | 99,30 | -2,65% | - |
| 15.04.2025 | 101,35 | 103,25 | 101,35 | 102,00 | 5,74% | - |
| 14.04.2025 | 96,46 | 96,46 | 96,46 | 96,46 | 4,71% | - |
| 11.04.2025 | 96,82 | 96,82 | 92,12 | 92,12 | -7,88% | 56,00 |
| 10.04.2025 | 102,90 | 102,90 | 100,00 | 100,00 | -3,57% | 712,00 |
| 09.04.2025 | 103,70 | 103,70 | 103,70 | 103,70 | -12,89% | - |
| 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 |