93,360$
-0,29%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 95,38 | 95,38 | 92,95 | 93,34 | -0,31% | 17.611,00 |
| 18.09.2024 | 94,79 | 96,00 | 92,99 | 93,63 | -0,92% | 465.068,00 |
| 17.09.2024 | 95,30 | 95,58 | 93,86 | 94,50 | -0,49% | 284.312,00 |
| 16.09.2024 | 95,00 | 95,10 | 93,32 | 94,97 | 0,47% | 259.647,00 |
| 13.09.2024 | 91,24 | 94,59 | 91,24 | 94,53 | 5,07% | 390.839,00 |
| 12.09.2024 | 88,10 | 90,25 | 87,90 | 89,97 | 2,32% | 276.148,00 |
| 11.09.2024 | 86,49 | 88,03 | 84,15 | 87,93 | 1,16% | 523.422,00 |
| 10.09.2024 | 88,11 | 88,16 | 84,79 | 86,92 | -1,40% | 771.733,00 |
| 09.09.2024 | 89,47 | 89,50 | 87,81 | 88,15 | -1,39% | 380.322,00 |
| 06.09.2024 | 91,85 | 93,00 | 89,22 | 89,39 | -2,70% | 375.291,00 |
| 05.09.2024 | 92,22 | 92,30 | 90,98 | 91,87 | 0,24% | 187.989,00 |
| 04.09.2024 | 91,76 | 93,00 | 91,39 | 91,65 | 0,01% | 217.975,00 |
| 03.09.2024 | 92,31 | 93,50 | 91,07 | 91,64 | -2,31% | 232.088,00 |
| 30.08.2024 | 93,10 | 93,90 | 92,33 | 93,81 | 1,02% | 243.997,00 |
| 29.08.2024 | 92,28 | 93,03 | 91,89 | 92,86 | 0,96% | 339.282,00 |
| 28.08.2024 | 91,39 | 92,14 | 91,25 | 91,98 | 0,01% | 215.436,00 |
| 27.08.2024 | 92,06 | 92,43 | 91,19 | 91,97 | -0,22% | 216.957,00 |
| 26.08.2024 | 93,65 | 94,74 | 91,90 | 92,17 | -0,64% | 309.318,00 |
| 23.08.2024 | 90,73 | 93,41 | 90,73 | 92,76 | 2,35% | 339.494,00 |
| 22.08.2024 | 90,59 | 91,18 | 90,08 | 90,63 | -0,11% | 232.601,00 |
| 21.08.2024 | 90,66 | 91,03 | 89,73 | 90,73 | 0,24% | 268.243,00 |
| 20.08.2024 | 91,15 | 91,15 | 89,82 | 90,51 | -0,71% | 198.899,00 |
| 19.08.2024 | 90,39 | 91,29 | 90,00 | 91,16 | 1,13% | 194.178,00 |
| 16.08.2024 | 90,43 | 92,04 | 88,88 | 90,14 | -0,69% | 402.359,00 |
| 15.08.2024 | 91,36 | 91,79 | 89,00 | 90,77 | 2,23% | 431.356,00 |
| 14.08.2024 | 87,21 | 88,99 | 87,00 | 88,79 | 3,34% | 317.789,00 |
| 13.08.2024 | 85,59 | 86,92 | 85,45 | 85,92 | 1,39% | 361.201,00 |
| 12.08.2024 | 87,15 | 87,74 | 84,43 | 84,74 | -2,69% | 225.813,00 |
| 09.08.2024 | 86,25 | 87,23 | 86,21 | 87,08 | 1,13% | 300.666,00 |
| 08.08.2024 | 84,57 | 86,16 | 83,80 | 86,11 | 3,52% | 250.477,00 |
| 07.08.2024 | 84,30 | 84,70 | 82,71 | 83,18 | -0,16% | 288.863,00 |
| 06.08.2024 | 82,75 | 84,44 | 82,55 | 83,31 | 0,23% | 549.355,00 |
| 05.08.2024 | 81,45 | 83,84 | 80,35 | 83,12 | -2,61% | 501.474,00 |
| 02.08.2024 | 84,24 | 86,16 | 83,07 | 85,35 | -1,99% | 583.509,00 |
| 01.08.2024 | 90,21 | 90,63 | 86,85 | 87,08 | -3,23% | 325.868,00 |
| 31.07.2024 | 91,12 | 92,30 | 89,36 | 89,99 | -1,12% | 586.015,00 |
| 30.07.2024 | 91,73 | 92,47 | 90,49 | 91,01 | -0,50% | 381.006,00 |
| 29.07.2024 | 95,00 | 95,21 | 91,46 | 91,47 | -3,25% | 513.627,00 |
| 26.07.2024 | 94,89 | 95,64 | 93,15 | 94,54 | 2,17% | 712.271,00 |
| 25.07.2024 | 89,28 | 95,74 | 89,28 | 92,53 | 6,79% | 988.854,00 |
| 24.07.2024 | 88,00 | 88,98 | 86,60 | 86,65 | -2,37% | 410.847,00 |
| 23.07.2024 | 87,31 | 89,06 | 87,04 | 88,75 | 1,75% | 681.160,00 |
| 22.07.2024 | 87,64 | 88,44 | 86,43 | 87,22 | -0,90% | 562.513,00 |
| 19.07.2024 | 88,18 | 88,68 | 87,08 | 88,01 | -0,02% | 339.764,00 |
| 18.07.2024 | 88,24 | 90,33 | 87,16 | 88,03 | -0,58% | 418.295,00 |
| 17.07.2024 | 89,03 | 89,54 | 88,26 | 88,54 | -1,01% | 378.676,00 |
| 16.07.2024 | 87,36 | 89,45 | 86,46 | 89,44 | 3,43% | 705.142,00 |
| 15.07.2024 | 85,79 | 87,04 | 85,57 | 86,47 | 1,63% | 384.958,00 |
| 12.07.2024 | 84,64 | 85,82 | 84,58 | 85,08 | 1,11% | 374.231,00 |
| 11.07.2024 | 82,64 | 84,60 | 81,90 | 84,15 | 2,99% | 496.930,00 |
| 10.07.2024 | 79,34 | 81,73 | 79,24 | 81,71 | 3,10% | 346.864,00 |
| 09.07.2024 | 78,57 | 79,71 | 78,20 | 79,25 | 0,87% | 450.763,00 |
| 08.07.2024 | 80,72 | 80,88 | 78,46 | 78,57 | -1,76% | 430.685,00 |
| 05.07.2024 | 81,07 | 81,21 | 79,88 | 79,98 | -1,55% | 340.254,00 |
| 03.07.2024 | 80,72 | 81,44 | 80,10 | 81,24 | 0,94% | 121.397,00 |
| 02.07.2024 | 80,00 | 81,08 | 80,00 | 80,48 | 0,27% | 323.274,00 |
| 01.07.2024 | 81,36 | 81,96 | 79,83 | 80,26 | -1,19% | 279.512,00 |
| 28.06.2024 | 82,46 | 82,81 | 79,94 | 81,23 | -0,78% | 1.661.541,00 |
| 27.06.2024 | 80,87 | 81,87 | 80,40 | 81,87 | 1,29% | 235.233,00 |
| 26.06.2024 | 80,00 | 81,12 | 79,76 | 80,83 | 0,22% | 235.872,00 |
| 25.06.2024 | 81,44 | 81,71 | 79,88 | 80,65 | -1,44% | 307.711,00 |
| 24.06.2024 | 81,84 | 82,37 | 81,19 | 81,83 | 0,23% | 541.757,00 |
| 21.06.2024 | 81,66 | 81,73 | 80,27 | 81,64 | -0,02% | 1.027.321,00 |
| 20.06.2024 | 81,23 | 81,97 | 80,80 | 81,66 | -0,22% | 315.411,00 |
| 18.06.2024 | 82,43 | 82,88 | 81,73 | 81,84 | -1,04% | 376.829,00 |
| 17.06.2024 | 81,21 | 82,87 | 80,87 | 82,70 | 1,11% | 307.220,00 |
| 14.06.2024 | 81,56 | 82,20 | 80,86 | 81,79 | -0,99% | 237.056,00 |
| 13.06.2024 | 83,12 | 83,22 | 81,25 | 82,61 | -0,89% | 240.630,00 |
| 12.06.2024 | 82,61 | 84,50 | 81,56 | 83,35 | 2,99% | 521.875,00 |
| 11.06.2024 | 80,67 | 81,49 | 80,27 | 80,93 | -0,14% | 404.110,00 |
| 10.06.2024 | 80,76 | 81,57 | 78,79 | 81,04 | -0,94% | 441.668,00 |
| 07.06.2024 | 81,30 | 82,22 | 80,62 | 81,81 | -0,02% | 199.632,00 |
| 06.06.2024 | 82,60 | 83,31 | 81,66 | 81,83 | -1,35% | 258.122,00 |
| 05.06.2024 | 82,23 | 83,18 | 81,21 | 82,95 | 1,17% | 348.964,00 |
| 04.06.2024 | 82,59 | 83,46 | 81,92 | 81,99 | -1,55% | 217.589,00 |
| 03.06.2024 | 83,88 | 83,88 | 81,69 | 83,28 | -0,14% | 235.285,00 |
| 31.05.2024 | 83,40 | 83,74 | 82,18 | 83,40 | 0,62% | 418.125,00 |
| 30.05.2024 | 81,80 | 83,36 | 80,40 | 82,89 | 2,09% | 259.832,00 |
| 29.05.2024 | 81,73 | 81,73 | 81,00 | 81,19 | -1,53% | 232.134,00 |
| 28.05.2024 | 82,97 | 83,48 | 81,97 | 82,45 | -0,08% | 239.016,00 |
| 24.05.2024 | 81,94 | 82,94 | 81,75 | 82,52 | 1,02% | 188.012,00 |
| 23.05.2024 | 83,86 | 83,86 | 81,60 | 81,69 | -2,10% | 268.670,00 |
| 22.05.2024 | 84,25 | 84,69 | 83,26 | 83,44 | -1,55% | 249.628,00 |
| 21.05.2024 | 83,45 | 84,75 | 83,45 | 84,75 | 1,13% | 297.915,00 |
| 20.05.2024 | 84,53 | 85,17 | 83,64 | 83,80 | -0,66% | 322.464,00 |
| 17.05.2024 | 84,56 | 84,83 | 83,66 | 84,36 | 0,17% | 296.484,00 |
| 16.05.2024 | 83,00 | 84,45 | 83,00 | 84,22 | 1,34% | 291.980,00 |
| 15.05.2024 | 82,70 | 84,38 | 82,53 | 83,11 | 1,39% | 428.180,00 |
| 14.05.2024 | 81,48 | 82,08 | 80,98 | 81,97 | 1,22% | 416.534,00 |
| 13.05.2024 | 84,86 | 85,00 | 80,78 | 80,98 | -3,56% | 636.343,00 |
| 10.05.2024 | 83,73 | 84,37 | 83,19 | 83,97 | 0,01% | 288.994,00 |
| 09.05.2024 | 82,26 | 84,00 | 82,26 | 83,96 | 2,19% | 258.383,00 |
| 08.05.2024 | 81,14 | 82,46 | 81,14 | 82,16 | 0,48% | 224.795,00 |
| 07.05.2024 | 81,66 | 82,83 | 81,66 | 81,77 | 0,64% | 321.989,00 |
| 06.05.2024 | 80,42 | 81,98 | 80,11 | 81,25 | 1,44% | 326.501,00 |
| 03.05.2024 | 79,61 | 80,40 | 79,24 | 80,10 | 1,80% | 337.866,00 |
| 02.05.2024 | 78,34 | 79,30 | 77,54 | 78,68 | 1,60% | 356.851,00 |
| 01.05.2024 | 77,46 | 78,92 | 76,85 | 77,44 | 0,19% | 295.056,00 |
| 30.04.2024 | 78,63 | 79,21 | 77,12 | 77,29 | -2,46% | 247.447,00 |
| 29.04.2024 | 79,03 | 79,39 | 78,15 | 79,24 | 0,65% | 370.015,00 |