95,420€
2,71%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 93,96 | 95,06 | 93,42 | 94,53 | 1,75% | - |
| 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% | - |
| 05.09.2024 | 82,54 | 82,54 | 82,54 | 82,54 | 0,34% | - |
| 04.09.2024 | 82,26 | 82,26 | 82,26 | 82,26 | -2,54% | - |
| 03.09.2024 | 84,40 | 84,40 | 84,40 | 84,40 | -0,33% | - |
| 02.09.2024 | 84,68 | 84,68 | 84,68 | 84,68 | 1,34% | - |
| 30.08.2024 | 83,56 | 83,56 | 83,56 | 83,56 | 0,75% | - |
| 29.08.2024 | 82,52 | 82,94 | 82,52 | 82,94 | 0,58% | - |
| 28.08.2024 | 82,46 | 82,46 | 82,46 | 82,46 | 0,10% | - |
| 27.08.2024 | 82,38 | 82,38 | 82,38 | 82,38 | -0,56% | - |
| 26.08.2024 | 82,84 | 82,84 | 82,84 | 82,84 | 1,87% | - |
| 23.08.2024 | 81,32 | 81,32 | 81,32 | 81,32 | 0,25% | - |
| 22.08.2024 | 81,12 | 81,12 | 81,12 | 81,12 | 1,45% | - |
| 21.08.2024 | 81,42 | 81,42 | 79,96 | 79,96 | 0,15% | 7,00 |
| 20.08.2024 | 82,20 | 82,20 | 79,84 | 79,84 | -1,96% | 16,00 |
| 19.08.2024 | 80,94 | 81,44 | 80,94 | 81,44 | 0,67% | 2,00 |
| 16.08.2024 | 82,46 | 82,46 | 80,90 | 80,90 | 0,20% | 10,00 |
| 15.08.2024 | 80,74 | 80,74 | 80,74 | 80,74 | 3,35% | - |
| 14.08.2024 | 78,16 | 78,16 | 78,12 | 78,12 | -0,31% | - |
| 13.08.2024 | 77,28 | 78,36 | 77,28 | 78,36 | -1,68% | 31,00 |
| 12.08.2024 | 79,64 | 79,70 | 79,64 | 79,70 | 1,24% | 100,00 |
| 09.08.2024 | 78,74 | 78,74 | 78,72 | 78,72 | 3,58% | - |
| 08.08.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -0,89% | - |
| 07.08.2024 | 76,68 | 76,68 | 76,68 | 76,68 | 0,24% | - |
| 06.08.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 3,69% | - |
| 05.08.2024 | 75,50 | 75,76 | 71,00 | 73,78 | -4,18% | 393,00 |
| 02.08.2024 | 79,90 | 79,90 | 77,00 | 77,00 | -7,23% | 50,00 |
| 01.08.2024 | 83,00 | 83,00 | 83,00 | 83,00 | -1,26% | - |
| 31.07.2024 | 84,06 | 84,06 | 84,06 | 84,06 | 0,33% | - |
| 30.07.2024 | 83,28 | 83,78 | 83,28 | 83,78 | -3,99% | 3,00 |
| 29.07.2024 | 87,26 | 87,26 | 87,26 | 87,26 | 4,65% | - |
| 26.07.2024 | 85,42 | 85,42 | 83,38 | 83,38 | -4,16% | 11,00 |
| 25.07.2024 | 79,66 | 87,00 | 79,66 | 87,00 | 6,75% | 1.267,00 |
| 24.07.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -0,24% | - |
| 23.07.2024 | 79,90 | 81,70 | 79,90 | 81,70 | 1,04% | 24,00 |
| 22.07.2024 | 80,80 | 80,86 | 80,80 | 80,86 | 0,70% | - |
| 19.07.2024 | 80,80 | 80,80 | 80,30 | 80,30 | 0,12% | 438,00 |
| 18.07.2024 | 80,98 | 80,98 | 80,00 | 80,20 | -2,03% | 36,00 |
| 17.07.2024 | 81,86 | 81,86 | 81,86 | 81,86 | 0,84% | - |
| 16.07.2024 | 79,34 | 81,18 | 77,48 | 81,18 | 3,47% | 666,00 |
| 15.07.2024 | 78,46 | 78,46 | 78,46 | 78,46 | 3,26% | - |
| 12.07.2024 | 77,44 | 77,44 | 75,98 | 75,98 | 2,45% | - |
| 11.07.2024 | 75,30 | 75,30 | 73,76 | 74,16 | 1,12% | 150,00 |
| 10.07.2024 | 72,90 | 73,34 | 69,64 | 73,34 | 2,89% | 488,00 |
| 09.07.2024 | 72,38 | 72,38 | 71,28 | 71,28 | -3,20% | - |
| 08.07.2024 | 73,64 | 73,64 | 73,64 | 73,64 | -1,81% | - |