169,000€
9,56%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 158,35 | 173,02 | 156,98 | 169,65 | 7,31% | 60,00 |
| 21.08.2025 | 159,30 | 159,52 | 153,55 | 158,10 | -0,69% | 70,00 |
| 20.08.2025 | 164,05 | 165,18 | 158,85 | 159,20 | -3,06% | - |
| 19.08.2025 | 158,93 | 164,27 | 157,55 | 164,23 | 3,30% | 2,00 |
| 18.08.2025 | 163,60 | 163,95 | 157,60 | 158,98 | -2,69% | - |
| 15.08.2025 | 167,23 | 171,13 | 162,35 | 163,38 | -1,67% | 10,00 |
| 14.08.2025 | 171,55 | 173,10 | 164,70 | 166,15 | -4,19% | 210,00 |
| 13.08.2025 | 164,10 | 173,77 | 163,93 | 173,43 | 5,59% | 10,00 |
| 12.08.2025 | 155,27 | 166,00 | 155,23 | 164,25 | 5,76% | 375,00 |
| 11.08.2025 | 152,25 | 156,77 | 152,15 | 155,30 | 1,94% | 100,00 |
| 08.08.2025 | 159,73 | 161,23 | 151,33 | 152,35 | -4,50% | - |
| 07.08.2025 | 163,45 | 167,02 | 157,98 | 159,52 | -2,34% | - |
| 06.08.2025 | 166,18 | 166,20 | 158,23 | 163,35 | -0,15% | 30,00 |
| 05.08.2025 | 155,38 | 165,02 | 152,48 | 163,60 | 5,62% | 60,00 |
| 04.08.2025 | 151,13 | 155,77 | 150,10 | 154,90 | 2,89% | - |
| 01.08.2025 | 142,45 | 156,70 | 137,50 | 150,55 | 10,58% | - |
| 31.07.2025 | 135,90 | 140,90 | 133,88 | 136,15 | 0,39% | - |
| 30.07.2025 | 138,40 | 139,98 | 133,95 | 135,63 | -1,86% | - |
| 29.07.2025 | 137,00 | 142,30 | 136,50 | 138,20 | 1,19% | - |
| 28.07.2025 | 134,43 | 137,70 | 131,88 | 136,58 | 2,00% | - |
| 25.07.2025 | 133,38 | 135,25 | 131,63 | 133,90 | 0,73% | - |
| 24.07.2025 | 142,73 | 143,10 | 132,93 | 132,93 | -7,42% | - |
| 23.07.2025 | 149,63 | 155,65 | 140,45 | 143,58 | -0,98% | 139,00 |
| 22.07.2025 | 139,50 | 149,00 | 137,58 | 145,00 | 5,36% | - |
| 21.07.2025 | 129,43 | 140,38 | 128,33 | 137,63 | 6,29% | - |
| 18.07.2025 | 127,90 | 130,23 | 126,23 | 129,48 | 1,21% | 26,00 |
| 17.07.2025 | 126,13 | 130,27 | 126,03 | 127,93 | 1,41% | - |
| 16.07.2025 | 123,38 | 126,88 | 121,23 | 126,15 | 2,02% | - |
| 15.07.2025 | 127,93 | 130,60 | 122,98 | 123,65 | -4,28% | - |
| 14.07.2025 | 125,28 | 130,33 | 124,70 | 129,18 | 2,68% | - |
| 11.07.2025 | 126,50 | 126,65 | 123,53 | 125,80 | -0,93% | - |
| 10.07.2025 | 126,75 | 128,38 | 120,65 | 126,98 | -0,22% | - |
| 09.07.2025 | 124,98 | 130,15 | 124,90 | 127,25 | 1,76% | - |
| 08.07.2025 | 122,95 | 128,45 | 122,40 | 125,05 | 1,50% | - |
| 07.07.2025 | 128,10 | 129,15 | 122,75 | 123,20 | -3,54% | - |
| 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 |