121,175€
1,83%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 119,78 | 124,18 | 116,50 | 121,73 | 0,87% | 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% | - |
| 11.02.2025 | 103,18 | 104,50 | 101,90 | 103,58 | 0,19% | - |
| 10.02.2025 | 103,30 | 104,53 | 102,18 | 103,38 | 0,27% | - |
| 07.02.2025 | 101,60 | 103,70 | 100,60 | 103,10 | 1,43% | 50,00 |
| 06.02.2025 | 101,00 | 102,30 | 99,71 | 101,65 | 0,99% | 610,00 |
| 05.02.2025 | 99,49 | 101,40 | 98,61 | 100,65 | 0,84% | - |
| 04.02.2025 | 99,81 | 101,33 | 97,99 | 99,82 | -0,21% | 18,00 |
| 03.02.2025 | 99,86 | 101,03 | 96,95 | 100,03 | 0,01% | - |
| 31.01.2025 | 103,23 | 103,65 | 98,79 | 100,02 | -2,73% | - |
| 30.01.2025 | 101,33 | 103,88 | 100,71 | 102,83 | 1,51% | - |
| 29.01.2025 | 101,40 | 103,93 | 99,93 | 101,30 | -0,17% | 114,00 |
| 28.01.2025 | 102,35 | 103,45 | 100,39 | 101,48 | -0,64% | - |
| 27.01.2025 | 98,78 | 103,13 | 97,97 | 102,13 | 2,86% | - |
| 24.01.2025 | 98,33 | 99,65 | 96,87 | 99,29 | 0,60% | - |
| 23.01.2025 | 98,57 | 100,53 | 97,57 | 98,70 | 0,03% | 70,00 |
| 22.01.2025 | 98,79 | 100,32 | 97,44 | 98,67 | 0,08% | - |
| 21.01.2025 | 97,93 | 101,33 | 97,89 | 98,59 | 0,04% | - |
| 20.01.2025 | 100,60 | 100,73 | 97,50 | 98,55 | -2,35% | - |
| 17.01.2025 | 98,73 | 101,10 | 93,84 | 100,93 | 2,46% | - |
| 16.01.2025 | 97,32 | 99,12 | 96,51 | 98,50 | 1,42% | - |
| 15.01.2025 | 93,83 | 97,25 | 93,06 | 97,12 | 3,65% | - |
| 14.01.2025 | 90,13 | 94,22 | 89,90 | 93,70 | 3,79% | - |
| 13.01.2025 | 89,32 | 90,60 | 87,90 | 90,28 | 1,18% | 600,00 |
| 10.01.2025 | 90,63 | 91,40 | 88,11 | 89,23 | -1,60% | - |
| 09.01.2025 | 90,69 | 90,86 | 90,51 | 90,68 | 0,02% | - |
| 08.01.2025 | 89,81 | 91,22 | 88,83 | 90,66 | 1,00% | - |
| 07.01.2025 | 90,74 | 91,20 | 88,69 | 89,76 | -1,24% | 20,00 |
| 06.01.2025 | 92,48 | 92,56 | 89,86 | 90,89 | -1,76% | 28,00 |
| 03.01.2025 | 91,64 | 92,88 | 90,61 | 92,52 | 0,98% | - |
| 02.01.2025 | 92,79 | 94,60 | 91,04 | 91,62 | 2,36% | 200,00 |
| 30.12.2024 | 90,17 | 90,40 | 89,43 | 89,51 | -1,09% | - |
| 27.12.2024 | 91,49 | 92,30 | 90,06 | 90,50 | 0,58% | 380,00 |
| 23.12.2024 | 91,44 | 91,68 | 89,46 | 89,98 | -1,40% | - |
| 20.12.2024 | 90,32 | 92,53 | 89,32 | 91,26 | 0,88% | 20,00 |
| 19.12.2024 | 90,98 | 92,69 | 89,88 | 90,46 | -0,59% | - |
| 18.12.2024 | 93,84 | 95,17 | 90,32 | 91,00 | -3,12% | - |
| 17.12.2024 | 93,31 | 95,72 | 91,33 | 93,93 | 0,50% | 160,00 |
| 16.12.2024 | 92,16 | 94,36 | 92,04 | 93,46 | 1,36% | - |
| 13.12.2024 | 91,15 | 92,90 | 90,71 | 92,21 | 1,15% | 131,00 |
| 12.12.2024 | 91,12 | 91,80 | 90,30 | 91,16 | -0,30% | - |
| 11.12.2024 | 90,07 | 91,81 | 89,34 | 91,43 | 1,48% | - |
| 10.12.2024 | 90,80 | 92,23 | 89,46 | 90,10 | -0,92% | - |
| 09.12.2024 | 92,09 | 92,58 | 90,25 | 90,94 | -1,16% | 139,00 |
| 06.12.2024 | 90,81 | 92,22 | 90,48 | 92,01 | 1,39% | - |
| 05.12.2024 | 91,71 | 92,61 | 90,40 | 90,75 | -1,08% | 30,00 |
| 04.12.2024 | 92,16 | 92,74 | 89,78 | 91,74 | -0,18% | - |
| 03.12.2024 | 92,81 | 93,07 | 90,52 | 91,91 | -0,96% | - |
| 02.12.2024 | 93,28 | 94,28 | 92,40 | 92,80 | -0,66% | - |
| 29.11.2024 | 93,40 | 95,76 | 88,95 | 93,42 | 0,01% | 19,00 |
| 28.11.2024 | 93,31 | 93,46 | 93,22 | 93,41 | 0,32% | - |
| 27.11.2024 | 93,83 | 94,65 | 92,84 | 93,11 | -0,67% | 72,00 |
| 26.11.2024 | 96,09 | 97,36 | 93,26 | 93,74 | -2,29% | - |
| 25.11.2024 | 95,39 | 97,71 | 95,27 | 95,94 | 0,54% | - |
| 22.11.2024 | 93,98 | 96,95 | 93,78 | 95,42 | 1,72% | - |
| 21.11.2024 | 92,06 | 94,71 | 91,88 | 93,81 | 1,80% | - |
| 20.11.2024 | 92,75 | 93,55 | 91,32 | 92,15 | -0,31% | 20,00 |
| 19.11.2024 | 91,90 | 93,04 | 90,33 | 92,44 | 0,59% | - |
| 18.11.2024 | 91,30 | 92,43 | 90,34 | 91,90 | 0,61% | - |
| 15.11.2024 | 91,39 | 93,52 | 90,95 | 91,34 | -0,81% | - |
| 14.11.2024 | 92,49 | 93,69 | 91,48 | 92,09 | -0,50% | 550,00 |
| 13.11.2024 | 95,05 | 96,73 | 92,14 | 92,55 | -2,89% | 450,00 |
| 12.11.2024 | 95,30 | 96,77 | 91,35 | 95,30 | -0,49% | - |
| 11.11.2024 | 94,33 | 97,21 | 94,31 | 95,77 | 1,62% | 1.275,00 |