100,700€
-0,69%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 91,51 | 95,47 | 91,03 | 94,24 | 3,17% | - |
| 07.11.2024 | 89,94 | 91,87 | 87,75 | 91,34 | 1,59% | 60,00 |
| 06.11.2024 | 87,38 | 91,08 | 85,10 | 89,91 | 6,49% | - |
| 05.11.2024 | 83,37 | 84,48 | 82,52 | 84,43 | 1,33% | 1.000,00 |
| 04.11.2024 | 80,85 | 84,43 | 80,56 | 83,32 | 2,70% | - |
| 01.11.2024 | 81,67 | 82,32 | 80,62 | 81,13 | -0,11% | - |
| 31.10.2024 | 83,07 | 83,96 | 80,53 | 81,22 | -3,58% | - |
| 30.10.2024 | 84,26 | 85,27 | 82,78 | 84,24 | 0,13% | - |
| 29.10.2024 | 84,52 | 84,86 | 83,14 | 84,13 | 0,73% | - |
| 28.10.2024 | 82,23 | 85,13 | 82,07 | 83,52 | 1,88% | 8,00 |
| 25.10.2024 | 82,10 | 83,07 | 81,18 | 81,98 | -0,11% | - |
| 24.10.2024 | 80,84 | 83,27 | 80,53 | 82,07 | 1,18% | - |
| 23.10.2024 | 84,06 | 84,26 | 78,38 | 81,11 | -3,88% | - |
| 22.10.2024 | 84,79 | 85,22 | 83,89 | 84,38 | -0,72% | - |
| 21.10.2024 | 87,71 | 88,77 | 84,95 | 84,99 | -3,16% | - |
| 18.10.2024 | 88,76 | 89,53 | 87,71 | 87,76 | -1,34% | 60,00 |
| 17.10.2024 | 89,28 | 90,37 | 88,64 | 88,95 | -0,44% | 400,00 |
| 16.10.2024 | 88,01 | 89,63 | 87,99 | 89,34 | 1,33% | - |
| 15.10.2024 | 88,35 | 89,67 | 87,58 | 88,17 | 0,00% | - |
| 14.10.2024 | 87,64 | 89,15 | 87,09 | 88,17 | 1,25% | - |
| 11.10.2024 | 86,63 | 87,66 | 85,19 | 87,08 | 0,48% | 470,00 |
| 10.10.2024 | 85,85 | 86,68 | 85,06 | 86,66 | 0,84% | - |
| 09.10.2024 | 84,24 | 86,40 | 83,97 | 85,94 | 2,01% | - |
| 08.10.2024 | 83,18 | 84,36 | 82,56 | 84,25 | 1,64% | - |
| 07.10.2024 | 83,24 | 83,41 | 81,28 | 82,89 | -0,40% | 120,00 |
| 04.10.2024 | 83,10 | 84,66 | 82,20 | 83,22 | 0,23% | - |
| 03.10.2024 | 83,19 | 83,69 | 82,25 | 83,03 | -0,13% | - |
| 02.10.2024 | 81,98 | 84,01 | 81,48 | 83,14 | 1,18% | - |
| 01.10.2024 | 82,69 | 83,05 | 81,37 | 82,17 | -0,70% | - |
| 30.09.2024 | 81,54 | 83,50 | 80,70 | 82,75 | 1,46% | 10,00 |
| 27.09.2024 | 80,60 | 82,39 | 80,34 | 81,56 | 1,42% | - |
| 26.09.2024 | 81,62 | 82,46 | 80,04 | 80,42 | -1,30% | - |
| 25.09.2024 | 80,59 | 82,03 | 79,51 | 81,48 | 0,57% | - |
| 24.09.2024 | 82,67 | 83,00 | 80,52 | 81,02 | -2,07% | 4,00 |
| 23.09.2024 | 81,38 | 83,13 | 81,25 | 82,73 | 1,88% | - |
| 20.09.2024 | 82,67 | 83,23 | 81,00 | 81,20 | -1,77% | 108,00 |
| 19.09.2024 | 84,66 | 85,90 | 82,58 | 82,66 | -2,02% | - |
| 18.09.2024 | 85,09 | 86,57 | 83,41 | 84,36 | -0,81% | - |
| 17.09.2024 | 85,32 | 86,58 | 84,24 | 85,05 | -0,43% | 2.120,00 |
| 16.09.2024 | 85,18 | 85,83 | 83,60 | 85,42 | 0,07% | 259,00 |
| 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% | - |