93,640€
1,87%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |