82,810€
-1,95%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 84,66 | 85,88 | 83,35 | 83,35 | -1,31% | - |
| 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% | - |
| 05.07.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,16% | - |
| 04.07.2024 | 74,88 | 74,88 | 74,88 | 74,88 | 2,38% | - |
| 03.07.2024 | 74,82 | 74,82 | 73,14 | 73,14 | -1,67% | 120,00 |
| 02.07.2024 | 74,38 | 74,38 | 74,38 | 74,38 | -1,17% | - |
| 01.07.2024 | 75,50 | 75,56 | 75,26 | 75,26 | -1,44% | 1.000,00 |
| 28.06.2024 | 76,14 | 76,38 | 76,14 | 76,36 | 1,25% | 400,00 |
| 27.06.2024 | 75,42 | 75,42 | 75,42 | 75,42 | 0,29% | - |
| 26.06.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -1,29% | - |
| 25.06.2024 | 76,18 | 76,18 | 76,18 | 76,18 | 0,05% | - |
| 24.06.2024 | 76,16 | 76,18 | 76,14 | 76,14 | 0,37% | 246,00 |
| 21.06.2024 | 76,10 | 76,10 | 75,86 | 75,86 | 0,03% | 6,00 |
| 20.06.2024 | 75,84 | 75,84 | 75,84 | 75,84 | -0,29% | - |
| 19.06.2024 | 76,06 | 76,06 | 76,06 | 76,06 | -1,48% | - |
| 18.06.2024 | 77,06 | 77,20 | 77,06 | 77,20 | 1,79% | 1.350,00 |
| 17.06.2024 | 75,74 | 75,84 | 75,68 | 75,84 | -0,21% | 390,00 |
| 14.06.2024 | 76,72 | 76,72 | 76,00 | 76,00 | -0,99% | 300,00 |
| 13.06.2024 | 76,76 | 76,76 | 76,76 | 76,76 | 1,91% | - |
| 12.06.2024 | 75,32 | 75,32 | 75,32 | 75,32 | 0,48% | - |
| 11.06.2024 | 74,96 | 74,96 | 74,96 | 74,96 | 1,85% | - |
| 10.06.2024 | 75,72 | 75,72 | 73,60 | 73,60 | -1,26% | - |
| 07.06.2024 | 75,12 | 75,12 | 74,54 | 74,54 | -2,02% | 1.514,00 |
| 06.06.2024 | 76,08 | 76,08 | 76,08 | 76,08 | -1,04% | - |
| 05.06.2024 | 75,48 | 76,88 | 75,48 | 76,88 | 1,05% | 122,00 |
| 04.06.2024 | 75,96 | 76,08 | 75,96 | 76,08 | -0,86% | - |
| 03.06.2024 | 76,92 | 76,92 | 76,74 | 76,74 | 0,31% | 15,00 |
| 31.05.2024 | 76,50 | 76,50 | 76,50 | 76,50 | 3,02% | - |
| 30.05.2024 | 74,46 | 74,46 | 74,26 | 74,26 | -1,46% | - |
| 29.05.2024 | 75,64 | 75,64 | 75,36 | 75,36 | -0,79% | 10,00 |
| 28.05.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 0,08% | - |
| 27.05.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 1,20% | - |
| 24.05.2024 | 75,48 | 75,48 | 75,00 | 75,00 | -2,22% | 79,00 |
| 23.05.2024 | 77,06 | 77,06 | 76,70 | 76,70 | -1,62% | 150,00 |
| 22.05.2024 | 77,96 | 77,96 | 77,96 | 77,96 | 0,83% | - |
| 21.05.2024 | 76,74 | 77,32 | 76,74 | 77,32 | -0,18% | 470,00 |
| 20.05.2024 | 77,46 | 77,46 | 77,46 | 77,46 | -0,95% | - |
| 17.05.2024 | 77,24 | 78,20 | 77,24 | 78,20 | 2,49% | 192,00 |
| 16.05.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 0,85% | - |
| 15.05.2024 | 75,66 | 75,66 | 75,66 | 75,66 | 1,15% | - |
| 14.05.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -3,98% | - |
| 13.05.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -0,26% | - |
| 10.05.2024 | 77,86 | 78,10 | 77,86 | 78,10 | 2,44% | 20,00 |
| 09.05.2024 | 76,12 | 76,24 | 76,12 | 76,24 | 0,26% | - |
| 08.05.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 0,77% | - |
| 07.05.2024 | 75,46 | 75,46 | 75,46 | 75,46 | 1,48% | - |
| 06.05.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 1,28% | - |
| 03.05.2024 | 73,42 | 73,42 | 73,42 | 73,42 | 1,72% | - |