127,050€
-1,17%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 128,13 | 128,18 | 127,63 | 127,73 | -0,64% | - |
| 03.07.2025 | 130,25 | 131,30 | 125,23 | 128,55 | -1,15% | - |
| 02.07.2025 | 129,30 | 134,50 | 128,60 | 130,05 | 0,72% | - |
| 01.07.2025 | 126,53 | 130,95 | 125,70 | 129,13 | 1,91% | 189,00 |
| 30.06.2025 | 128,08 | 129,68 | 124,20 | 126,70 | -0,72% | - |
| 27.06.2025 | 129,77 | 130,43 | 126,78 | 127,63 | -1,41% | 128,00 |
| 26.06.2025 | 128,63 | 129,75 | 124,55 | 129,45 | 0,56% | 200,00 |
| 25.06.2025 | 134,35 | 134,70 | 127,98 | 128,73 | -4,13% | 225,00 |
| 24.06.2025 | 132,15 | 135,25 | 130,30 | 134,27 | 2,07% | 1.010,00 |
| 23.06.2025 | 129,27 | 131,55 | 126,78 | 131,55 | 1,49% | - |
| 20.06.2025 | 125,55 | 132,02 | 125,30 | 129,63 | 4,05% | 20,00 |
| 19.06.2025 | 125,83 | 125,90 | 124,58 | 124,58 | -1,07% | - |
| 18.06.2025 | 121,45 | 128,93 | 119,80 | 125,93 | 3,64% | 151,00 |
| 17.06.2025 | 124,48 | 124,78 | 119,80 | 121,50 | -2,68% | 129,00 |
| 16.06.2025 | 124,00 | 127,20 | 121,30 | 124,85 | 0,81% | - |
| 13.06.2025 | 125,43 | 127,23 | 122,38 | 123,85 | -2,11% | - |
| 12.06.2025 | 123,43 | 127,33 | 120,55 | 126,53 | 1,81% | 450,00 |
| 11.06.2025 | 118,33 | 124,85 | 118,10 | 124,28 | 4,87% | 466,00 |
| 10.06.2025 | 115,68 | 119,50 | 114,88 | 118,50 | 2,29% | - |
| 09.06.2025 | 114,78 | 118,65 | 113,20 | 115,85 | 0,65% | - |
| 06.06.2025 | 115,83 | 117,50 | 113,40 | 115,10 | -0,24% | - |
| 05.06.2025 | 113,95 | 122,40 | 112,70 | 115,38 | 1,18% | 180,00 |
| 04.06.2025 | 115,80 | 118,95 | 113,05 | 114,03 | -1,60% | 94,00 |
| 03.06.2025 | 112,33 | 116,23 | 110,90 | 115,88 | 3,02% | 40,00 |
| 02.06.2025 | 113,38 | 114,60 | 108,75 | 112,48 | -1,38% | 447,00 |
| 30.05.2025 | 117,25 | 117,48 | 113,58 | 114,05 | -2,31% | 28,00 |
| 29.05.2025 | 118,23 | 119,45 | 114,10 | 116,75 | 0,39% | - |
| 28.05.2025 | 117,60 | 118,58 | 115,65 | 116,30 | -0,98% | 680,00 |
| 27.05.2025 | 114,88 | 117,45 | 110,78 | 117,45 | 2,09% | 40,00 |
| 26.05.2025 | 114,35 | 115,20 | 114,35 | 115,05 | 0,92% | - |
| 23.05.2025 | 112,53 | 115,23 | 109,38 | 114,00 | 0,86% | - |
| 22.05.2025 | 110,75 | 113,93 | 108,38 | 113,03 | 1,96% | - |
| 21.05.2025 | 115,75 | 115,85 | 109,55 | 110,85 | -5,07% | - |
| 20.05.2025 | 114,75 | 117,38 | 114,03 | 116,78 | 1,43% | - |
| 19.05.2025 | 117,00 | 117,05 | 110,88 | 115,13 | -2,64% | - |
| 16.05.2025 | 115,78 | 124,10 | 115,10 | 118,25 | 1,96% | - |
| 15.05.2025 | 114,25 | 117,40 | 107,12 | 115,98 | 0,56% | 200,00 |
| 14.05.2025 | 114,78 | 117,78 | 111,40 | 115,33 | 0,59% | 50,00 |
| 13.05.2025 | 107,03 | 115,95 | 105,30 | 114,65 | 6,58% | - |
| 12.05.2025 | 103,13 | 108,40 | 102,98 | 107,58 | 5,60% | 4.240,00 |
| 09.05.2025 | 104,85 | 108,70 | 101,33 | 101,88 | -3,87% | 1.605,00 |
| 08.05.2025 | 105,10 | 108,20 | 103,35 | 105,98 | 1,46% | - |
| 07.05.2025 | 103,48 | 105,30 | 101,33 | 104,45 | 1,53% | 12,00 |
| 06.05.2025 | 103,60 | 104,18 | 100,44 | 102,88 | -1,01% | 90,00 |
| 05.05.2025 | 105,78 | 106,58 | 101,88 | 103,93 | -2,46% | 320,00 |
| 02.05.2025 | 105,63 | 107,68 | 103,65 | 106,55 | 1,36% | 2,00 |
| 30.04.2025 | 105,33 | 106,43 | 100,84 | 105,13 | 0,02% | - |
| 29.04.2025 | 101,30 | 106,45 | 100,32 | 105,10 | 4,06% | - |
| 28.04.2025 | 102,13 | 104,83 | 100,73 | 101,00 | -1,68% | 755,00 |
| 25.04.2025 | 102,80 | 105,05 | 100,45 | 102,73 | 0,42% | - |
| 24.04.2025 | 97,34 | 104,33 | 96,69 | 102,30 | 4,65% | 8.100,00 |
| 23.04.2025 | 99,73 | 107,08 | 96,45 | 97,75 | -0,34% | - |
| 22.04.2025 | 94,50 | 98,97 | 93,46 | 98,08 | 0,30% | - |
| 17.04.2025 | 99,98 | 101,04 | 97,30 | 97,79 | -1,18% | 415,00 |
| 16.04.2025 | 99,74 | 102,03 | 96,55 | 98,96 | -2,31% | - |
| 15.04.2025 | 101,88 | 105,03 | 100,56 | 101,30 | -0,76% | - |
| 14.04.2025 | 97,08 | 103,83 | 96,50 | 102,08 | 5,39% | - |
| 11.04.2025 | 97,11 | 97,51 | 90,81 | 96,85 | -0,05% | - |
| 10.04.2025 | 103,50 | 103,80 | 94,21 | 96,90 | -6,58% | - |
| 09.04.2025 | 103,38 | 106,68 | 94,32 | 103,73 | -2,42% | 240,00 |
| 08.04.2025 | 119,63 | 122,28 | 103,93 | 106,30 | -10,11% | 900,00 |
| 07.04.2025 | 118,08 | 124,63 | 113,00 | 118,25 | -3,65% | 118,00 |
| 04.04.2025 | 119,78 | 124,18 | 116,50 | 122,73 | 1,70% | 3.630,00 |
| 03.04.2025 | 117,80 | 123,60 | 116,10 | 120,68 | -2,01% | 2.440,00 |
| 02.04.2025 | 115,73 | 127,53 | 114,75 | 123,15 | 12,41% | 978,00 |
| 01.04.2025 | 109,75 | 117,70 | 109,43 | 109,55 | -0,88% | - |
| 31.03.2025 | 96,41 | 123,33 | 95,09 | 110,53 | 15,24% | 3.056,00 |
| 28.03.2025 | 99,01 | 100,83 | 95,47 | 95,91 | -1,07% | 716,00 |
| 27.03.2025 | 100,62 | 100,72 | 96,95 | 96,95 | -1,52% | - |
| 26.03.2025 | 99,62 | 101,40 | 98,05 | 98,45 | 0,37% | 716,00 |
| 25.03.2025 | 99,24 | 100,95 | 97,68 | 98,09 | -1,28% | - |
| 24.03.2025 | 97,39 | 99,98 | 94,06 | 99,36 | 1,89% | - |
| 21.03.2025 | 97,15 | 98,23 | 95,43 | 97,52 | 4,82% | - |
| 20.03.2025 | 95,22 | 98,28 | 92,58 | 93,03 | -0,34% | - |
| 19.03.2025 | 93,81 | 95,74 | 93,33 | 93,35 | -3,33% | 213,00 |
| 18.03.2025 | 92,71 | 96,56 | 91,77 | 96,56 | 3,97% | 650,00 |
| 17.03.2025 | 92,96 | 94,31 | 90,78 | 92,87 | -0,27% | - |
| 14.03.2025 | 91,48 | 93,96 | 90,72 | 93,13 | 2,96% | 1.650,00 |
| 13.03.2025 | 92,37 | 94,19 | 89,19 | 90,45 | -7,76% | 2.032,00 |
| 12.03.2025 | 90,92 | 98,06 | 89,06 | 98,06 | 11,03% | - |
| 11.03.2025 | 93,01 | 93,17 | 88,32 | 88,32 | -4,36% | 2.811,00 |
| 10.03.2025 | 97,59 | 98,83 | 91,21 | 92,35 | -5,72% | - |
| 07.03.2025 | 99,34 | 100,10 | 93,93 | 97,95 | -1,82% | 2.249,00 |
| 06.03.2025 | 102,18 | 103,63 | 99,03 | 99,77 | -2,47% | 120,00 |
| 05.03.2025 | 102,40 | 104,58 | 100,63 | 102,30 | 0,17% | 3.120,00 |
| 04.03.2025 | 106,00 | 106,03 | 101,68 | 102,13 | -3,59% | - |
| 03.03.2025 | 108,05 | 109,08 | 104,05 | 105,93 | -2,26% | 1.860,00 |
| 28.02.2025 | 107,25 | 108,63 | 106,28 | 108,38 | 1,12% | - |
| 27.02.2025 | 105,95 | 108,43 | 105,73 | 107,18 | 1,42% | - |
| 26.02.2025 | 106,05 | 107,43 | 104,70 | 105,68 | 0,07% | 200,00 |
| 25.02.2025 | 104,78 | 107,68 | 103,85 | 105,60 | 0,72% | - |
| 24.02.2025 | 105,68 | 107,35 | 104,08 | 104,85 | -0,76% | 80,00 |
| 21.02.2025 | 104,05 | 107,18 | 102,98 | 105,65 | 1,66% | 16,00 |
| 20.02.2025 | 104,08 | 104,98 | 102,73 | 103,93 | -0,36% | - |
| 19.02.2025 | 103,05 | 104,93 | 102,05 | 104,30 | 1,14% | - |
| 18.02.2025 | 101,68 | 103,88 | 101,55 | 103,13 | 1,43% | - |
| 17.02.2025 | 101,93 | 101,93 | 101,68 | 101,68 | -1,12% | 500,00 |
| 14.02.2025 | 104,00 | 106,15 | 101,95 | 102,83 | -0,92% | 3,00 |
| 13.02.2025 | 102,48 | 104,95 | 100,07 | 103,78 | 0,90% | - |
| 12.02.2025 | 103,60 | 105,50 | 97,14 | 102,85 | -0,70% | - |