85,260€
5,31%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 85,18 | 85,83 | 83,60 | 85,27 | -0,11% | 200,00 |
| 13.09.2024 | 81,14 | 85,44 | 81,13 | 85,36 | 4,98% | - |
| 12.09.2024 | 79,93 | 82,08 | 78,97 | 81,31 | 1,88% | - |
| 11.09.2024 | 78,33 | 79,86 | 76,28 | 79,81 | 1,29% | - |
| 10.09.2024 | 79,69 | 80,55 | 76,68 | 78,79 | -1,29% | - |
| 09.09.2024 | 80,92 | 81,55 | 79,03 | 79,82 | -1,03% | - |
| 06.09.2024 | 82,70 | 83,91 | 80,02 | 80,65 | -2,43% | 1.590,00 |
| 05.09.2024 | 82,68 | 83,64 | 81,50 | 82,66 | -0,16% | - |
| 04.09.2024 | 82,56 | 84,52 | 81,78 | 82,79 | -0,20% | - |
| 03.09.2024 | 84,67 | 84,98 | 82,21 | 82,96 | -2,15% | - |
| 02.09.2024 | 84,90 | 84,90 | 84,54 | 84,78 | -0,06% | - |
| 30.08.2024 | 83,85 | 85,05 | 83,29 | 84,83 | 1,54% | 5,00 |
| 29.08.2024 | 82,81 | 84,37 | 82,29 | 83,54 | 0,89% | - |
| 28.08.2024 | 82,53 | 83,19 | 81,68 | 82,80 | 0,75% | - |
| 27.08.2024 | 82,46 | 83,03 | 81,43 | 82,18 | -0,48% | - |
| 26.08.2024 | 82,93 | 85,20 | 82,08 | 82,58 | -0,35% | - |
| 23.08.2024 | 81,62 | 83,80 | 81,45 | 82,87 | 1,81% | - |
| 22.08.2024 | 81,42 | 82,23 | 80,57 | 81,40 | -0,02% | - |
| 21.08.2024 | 81,47 | 82,51 | 80,32 | 81,42 | 0,01% | - |
| 20.08.2024 | 82,30 | 82,43 | 80,63 | 81,41 | -1,09% | - |
| 19.08.2024 | 81,58 | 82,82 | 80,90 | 82,31 | 0,64% | - |
| 16.08.2024 | 82,74 | 83,75 | 80,96 | 81,79 | -1,08% | - |
| 15.08.2024 | 80,82 | 84,06 | 80,79 | 82,68 | 2,58% | - |
| 14.08.2024 | 78,28 | 80,74 | 77,93 | 80,60 | 3,19% | - |
| 13.08.2024 | 77,60 | 79,36 | 77,34 | 78,11 | 0,75% | - |
| 12.08.2024 | 79,75 | 83,25 | 77,02 | 77,53 | -2,73% | 2.320,00 |
| 09.08.2024 | 78,83 | 80,04 | 78,63 | 79,71 | 1,07% | - |
| 08.08.2024 | 76,10 | 79,17 | 75,78 | 78,87 | 3,61% | - |
| 07.08.2024 | 76,88 | 77,86 | 75,44 | 76,12 | -0,07% | - |
| 06.08.2024 | 76,62 | 77,24 | 75,36 | 76,17 | 0,38% | - |
| 05.08.2024 | 77,39 | 77,55 | 73,20 | 75,88 | -3,00% | 2.183,00 |
| 02.08.2024 | 80,13 | 80,23 | 76,10 | 78,23 | -3,12% | - |
| 01.08.2024 | 83,22 | 84,94 | 80,31 | 80,75 | -2,85% | - |
| 31.07.2024 | 84,08 | 85,45 | 82,24 | 83,12 | -1,24% | - |
| 30.07.2024 | 83,88 | 86,38 | 83,74 | 84,16 | -0,41% | - |
| 29.07.2024 | 87,41 | 88,31 | 84,47 | 84,51 | -3,02% | - |
| 26.07.2024 | 85,48 | 88,12 | 84,99 | 87,14 | 2,21% | 710,00 |
| 25.07.2024 | 80,07 | 88,89 | 78,70 | 85,26 | 6,65% | 594,00 |
| 24.07.2024 | 81,62 | 82,23 | 79,86 | 79,94 | -2,21% | - |
| 23.07.2024 | 80,00 | 82,46 | 79,87 | 81,75 | 2,05% | 38,00 |
| 22.07.2024 | 80,85 | 82,52 | 79,41 | 80,11 | -0,94% | - |
| 19.07.2024 | 80,91 | 83,22 | 79,95 | 80,87 | 0,14% | - |
| 18.07.2024 | 81,08 | 82,93 | 79,75 | 80,76 | -0,23% | - |
| 17.07.2024 | 81,99 | 82,23 | 80,10 | 80,95 | -1,29% | 8,00 |
| 16.07.2024 | 79,47 | 82,10 | 79,19 | 82,01 | 3,37% | - |
| 15.07.2024 | 78,54 | 79,79 | 78,13 | 79,34 | 1,77% | - |
| 12.07.2024 | 77,55 | 78,93 | 77,19 | 77,96 | 0,72% | - |
| 11.07.2024 | 75,22 | 78,26 | 74,46 | 77,40 | 2,63% | - |
| 10.07.2024 | 73,20 | 75,46 | 71,03 | 75,42 | 2,95% | - |
| 09.07.2024 | 72,66 | 73,72 | 72,07 | 73,26 | 0,95% | - |
| 08.07.2024 | 73,71 | 74,62 | 72,13 | 72,57 | -1,61% | - |
| 05.07.2024 | 75,31 | 75,31 | 73,61 | 73,76 | -1,99% | 2,00 |
| 04.07.2024 | 75,20 | 75,46 | 75,16 | 75,26 | 39,82% | - |
| 03.07.2024 | 74,90 | 75,71 | 53,81 | 53,83 | -28,18% | - |
| 02.07.2024 | 74,76 | 75,87 | 74,21 | 74,94 | 0,28% | - |
| 01.07.2024 | 75,65 | 76,24 | 74,16 | 74,73 | -1,36% | - |
| 28.06.2024 | 76,51 | 77,57 | 74,34 | 75,76 | -0,92% | - |
| 27.06.2024 | 75,49 | 76,83 | 74,34 | 76,46 | 1,03% | - |
| 26.06.2024 | 75,29 | 76,37 | 74,33 | 75,68 | 0,62% | - |
| 25.06.2024 | 76,24 | 76,36 | 74,27 | 75,21 | -1,27% | - |
| 24.06.2024 | 76,28 | 76,81 | 75,32 | 76,18 | -0,21% | - |
| 21.06.2024 | 76,22 | 76,49 | 75,02 | 76,34 | 0,12% | - |
| 20.06.2024 | 76,15 | 76,73 | 75,26 | 76,25 | 0,30% | - |
| 19.06.2024 | 76,16 | 76,24 | 75,98 | 76,02 | -0,22% | - |
| 18.06.2024 | 77,23 | 77,62 | 75,66 | 76,19 | -1,08% | - |
| 17.06.2024 | 75,70 | 77,51 | 75,28 | 77,02 | 0,86% | - |
| 14.06.2024 | 76,95 | 77,35 | 75,67 | 76,36 | -0,74% | - |
| 13.06.2024 | 77,07 | 77,78 | 75,11 | 76,93 | -0,22% | 30,00 |
| 12.06.2024 | 75,40 | 78,31 | 74,68 | 77,10 | 2,34% | - |
| 11.06.2024 | 75,22 | 76,17 | 74,45 | 75,34 | -0,58% | 300,00 |
| 10.06.2024 | 76,08 | 76,08 | 73,08 | 75,78 | 0,11% | 216,00 |
| 07.06.2024 | 75,23 | 76,32 | 74,43 | 75,70 | 0,71% | - |
| 06.06.2024 | 76,20 | 76,79 | 74,68 | 75,17 | -1,44% | - |
| 05.06.2024 | 75,57 | 77,01 | 74,32 | 76,27 | 1,26% | - |
| 04.06.2024 | 76,28 | 77,00 | 75,10 | 75,32 | -1,35% | 10,00 |
| 03.06.2024 | 77,04 | 77,96 | 75,22 | 76,35 | -0,56% | - |
| 31.05.2024 | 76,57 | 77,48 | 75,40 | 76,78 | 0,38% | - |
| 30.05.2024 | 74,55 | 77,23 | 74,26 | 76,49 | 1,80% | - |
| 29.05.2024 | 75,66 | 75,85 | 74,68 | 75,14 | -1,01% | - |
| 28.05.2024 | 76,05 | 76,66 | 75,13 | 75,91 | -0,28% | 450,00 |
| 27.05.2024 | 76,05 | 76,12 | 75,88 | 76,12 | 0,03% | - |
| 24.05.2024 | 75,61 | 76,68 | 75,15 | 76,10 | 0,71% | 26,00 |
| 23.05.2024 | 77,15 | 77,21 | 75,13 | 75,56 | -1,98% | - |
| 22.05.2024 | 78,07 | 78,35 | 76,82 | 77,09 | -1,20% | - |
| 21.05.2024 | 77,04 | 78,47 | 76,78 | 78,03 | 1,22% | - |
| 20.05.2024 | 77,59 | 78,47 | 76,90 | 77,09 | -0,66% | - |
| 17.05.2024 | 77,55 | 78,36 | 76,96 | 77,60 | 0,18% | 48,00 |
| 16.05.2024 | 76,40 | 77,77 | 76,15 | 77,46 | 1,39% | 655,00 |
| 15.05.2024 | 75,76 | 77,76 | 75,64 | 76,40 | 0,82% | - |
| 14.05.2024 | 75,09 | 76,15 | 74,63 | 75,78 | 0,89% | - |
| 13.05.2024 | 78,01 | 78,39 | 74,58 | 75,11 | -3,69% | 128,00 |
| 10.05.2024 | 78,16 | 78,57 | 77,09 | 77,99 | 0,15% | - |
| 09.05.2024 | 76,41 | 78,04 | 76,01 | 77,87 | 1,86% | - |
| 08.05.2024 | 76,15 | 77,15 | 75,32 | 76,45 | 0,53% | - |
| 07.05.2024 | 75,48 | 77,21 | 75,40 | 76,05 | 0,74% | 800,00 |
| 06.05.2024 | 74,51 | 76,26 | 74,25 | 75,49 | 1,53% | 25,00 |
| 03.05.2024 | 73,71 | 74,91 | 72,81 | 74,35 | 1,28% | - |
| 02.05.2024 | 72,31 | 74,19 | 72,21 | 73,41 | 1,45% | 12,00 |
| 30.04.2024 | 73,99 | 74,27 | 72,02 | 72,36 | -2,04% | - |
| 29.04.2024 | 73,61 | 74,42 | 73,02 | 73,87 | 0,34% | - |