102,825€
1,91%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.11.2024 | 94,00 | 95,50 | 94,00 | 95,38 | 1,58% | 1.507,00 |
| 11.11.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,21% | - |
| 08.11.2024 | 90,90 | 94,10 | 90,50 | 94,10 | 5,05% | 1.322,00 |
| 07.11.2024 | 89,58 | 89,58 | 89,58 | 89,58 | 1,22% | - |
| 06.11.2024 | 87,26 | 88,54 | 87,26 | 88,50 | 6,68% | 100,00 |
| 05.11.2024 | 82,74 | 82,96 | 81,60 | 82,96 | 3,39% | 24,00 |
| 04.11.2024 | 80,24 | 80,24 | 80,24 | 80,24 | -1,91% | - |
| 01.11.2024 | 81,38 | 81,80 | 81,38 | 81,80 | 0,27% | 479,00 |
| 31.10.2024 | 82,42 | 82,42 | 81,58 | 81,58 | -2,44% | - |
| 30.10.2024 | 83,66 | 83,74 | 83,62 | 83,62 | -0,14% | 60,00 |
| 29.10.2024 | 84,28 | 84,28 | 82,88 | 83,74 | -0,29% | - |
| 28.10.2024 | 81,96 | 83,98 | 81,96 | 83,98 | 3,60% | - |
| 25.10.2024 | 81,80 | 81,80 | 81,06 | 81,06 | 0,90% | 503,00 |
| 24.10.2024 | 80,28 | 80,34 | 80,28 | 80,34 | -3,74% | 4,00 |
| 23.10.2024 | 83,46 | 83,46 | 83,46 | 83,46 | -1,23% | - |
| 22.10.2024 | 84,50 | 84,50 | 84,50 | 84,50 | -3,12% | - |
| 21.10.2024 | 87,22 | 87,22 | 87,22 | 87,22 | -1,09% | - |
| 18.10.2024 | 88,18 | 88,18 | 88,18 | 88,18 | -0,88% | 2,00 |
| 17.10.2024 | 88,96 | 88,96 | 88,96 | 88,96 | -0,22% | - |
| 16.10.2024 | 87,50 | 89,16 | 87,50 | 89,16 | 0,75% | 1.488,00 |
| 15.10.2024 | 87,78 | 88,50 | 87,78 | 88,50 | 1,12% | 200,00 |
| 14.10.2024 | 86,10 | 87,52 | 86,10 | 87,52 | 1,37% | 95,00 |
| 11.10.2024 | 86,34 | 86,34 | 86,34 | 86,34 | 1,29% | - |
| 10.10.2024 | 85,24 | 85,24 | 85,24 | 85,24 | 1,55% | - |
| 09.10.2024 | 83,94 | 83,94 | 83,94 | 83,94 | 1,67% | - |
| 08.10.2024 | 82,56 | 82,56 | 82,56 | 82,56 | 1,38% | - |
| 07.10.2024 | 82,66 | 82,66 | 81,44 | 81,44 | -1,28% | 3,00 |
| 04.10.2024 | 82,50 | 82,50 | 82,50 | 82,50 | -0,46% | - |
| 03.10.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 1,00% | - |
| 02.10.2024 | 81,32 | 82,06 | 81,30 | 82,06 | 0,98% | 9,00 |
| 01.10.2024 | 82,10 | 82,10 | 81,20 | 81,26 | 0,59% | - |
| 30.09.2024 | 81,30 | 81,30 | 80,78 | 80,78 | -0,88% | 12,00 |
| 27.09.2024 | 80,00 | 81,50 | 80,00 | 81,50 | 0,57% | 17,00 |
| 26.09.2024 | 81,04 | 81,04 | 81,04 | 81,04 | 2,32% | - |
| 25.09.2024 | 80,02 | 80,02 | 79,20 | 79,20 | -2,29% | 1,00 |
| 24.09.2024 | 82,08 | 82,08 | 81,06 | 81,06 | 0,37% | 21,00 |
| 23.09.2024 | 80,76 | 80,76 | 80,76 | 80,76 | -1,61% | - |
| 20.09.2024 | 82,08 | 82,08 | 82,08 | 82,08 | -2,26% | - |
| 19.09.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -0,57% | - |
| 18.09.2024 | 84,46 | 84,46 | 84,46 | 84,46 | -0,71% | - |
| 17.09.2024 | 84,70 | 85,06 | 84,70 | 85,06 | 0,05% | 10,00 |
| 16.09.2024 | 85,02 | 85,02 | 85,02 | 85,02 | 0,85% | 100,00 |
| 13.09.2024 | 81,08 | 84,30 | 81,08 | 84,30 | 5,61% | 40,00 |
| 12.09.2024 | 79,82 | 79,82 | 79,82 | 79,82 | 1,94% | - |
| 11.09.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -1,78% | - |
| 10.09.2024 | 79,42 | 79,72 | 79,42 | 79,72 | -1,41% | - |
| 09.09.2024 | 80,86 | 80,86 | 80,86 | 80,86 | -0,32% | - |
| 06.09.2024 | 82,48 | 82,48 | 81,12 | 81,12 | -1,72% | - |