91,260€
0,24%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 89,96 | 91,66 | 89,22 | 91,66 | 0,68% | 237,00 |
| 19.12.2024 | 90,44 | 91,04 | 90,28 | 91,04 | -2,98% | 141,00 |
| 18.12.2024 | 93,50 | 93,84 | 93,50 | 93,84 | 0,21% | 141,00 |
| 17.12.2024 | 93,04 | 93,64 | 93,04 | 93,64 | 0,15% | 116,00 |
| 16.12.2024 | 91,96 | 93,80 | 91,96 | 93,50 | 2,52% | 86,00 |
| 13.12.2024 | 90,96 | 91,20 | 90,90 | 91,20 | 0,57% | 58,00 |
| 12.12.2024 | 90,96 | 91,46 | 90,68 | 90,68 | 0,22% | 14,00 |
| 11.12.2024 | 90,02 | 90,62 | 89,60 | 90,48 | -0,26% | 300,00 |
| 10.12.2024 | 90,72 | 90,72 | 90,72 | 90,72 | 0,67% | 1,00 |
| 09.12.2024 | 92,22 | 92,80 | 90,12 | 90,12 | -0,40% | 290,00 |
| 06.12.2024 | 90,48 | 90,48 | 90,48 | 90,48 | -0,66% | 11,00 |
| 05.12.2024 | 91,34 | 92,14 | 91,08 | 91,08 | 0,09% | 434,00 |
| 04.12.2024 | 92,42 | 92,42 | 91,00 | 91,00 | -1,13% | 48,00 |
| 03.12.2024 | 92,50 | 92,82 | 91,04 | 92,04 | -2,13% | 1.244,00 |
| 02.12.2024 | 94,04 | 94,04 | 94,04 | 94,04 | 0,94% | 3,00 |
| 29.11.2024 | 93,66 | 93,66 | 93,16 | 93,16 | -0,02% | 178,00 |
| 28.11.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -0,30% | 2,00 |
| 27.11.2024 | 93,34 | 93,74 | 93,18 | 93,46 | -0,13% | 227,00 |
| 26.11.2024 | 95,74 | 95,74 | 93,58 | 93,58 | -2,86% | 86,00 |
| 25.11.2024 | 95,94 | 97,12 | 95,88 | 96,34 | 0,99% | 158,00 |
| 22.11.2024 | 94,28 | 95,40 | 94,12 | 95,40 | 1,06% | 142,00 |
| 21.11.2024 | 92,18 | 94,71 | 91,88 | 94,40 | 2,54% | - |
| 20.11.2024 | 93,56 | 93,56 | 92,06 | 92,06 | -0,28% | 20,00 |
| 19.11.2024 | 92,06 | 92,36 | 90,33 | 92,32 | 0,72% | - |
| 18.11.2024 | 90,92 | 91,74 | 90,92 | 91,66 | 0,59% | 206,00 |
| 15.11.2024 | 91,38 | 91,60 | 91,12 | 91,12 | -1,26% | 78,00 |
| 14.11.2024 | 93,34 | 93,54 | 92,28 | 92,28 | -0,90% | 125,00 |
| 13.11.2024 | 94,82 | 95,28 | 93,12 | 93,12 | -1,73% | 621,00 |
| 12.11.2024 | 94,54 | 95,48 | 94,10 | 94,76 | -0,36% | 660,00 |
| 11.11.2024 | 94,26 | 97,16 | 94,26 | 95,10 | 1,00% | 440,00 |
| 08.11.2024 | 91,26 | 94,28 | 91,26 | 94,16 | 3,70% | 4.002,00 |
| 07.11.2024 | 89,66 | 90,98 | 88,66 | 90,80 | 2,46% | 596,00 |
| 06.11.2024 | 88,58 | 88,62 | 86,12 | 88,62 | 5,53% | 558,00 |
| 05.11.2024 | 82,98 | 83,98 | 82,98 | 83,98 | 4,19% | 203,00 |
| 04.11.2024 | 80,58 | 80,60 | 80,58 | 80,60 | -1,73% | 10,00 |
| 01.11.2024 | 82,22 | 82,40 | 81,20 | 82,02 | -0,68% | 45,00 |
| 31.10.2024 | 82,32 | 82,58 | 82,02 | 82,58 | -1,01% | 90,00 |
| 30.10.2024 | 84,00 | 84,88 | 83,42 | 83,42 | -1,02% | 81,00 |
| 29.10.2024 | 83,58 | 84,28 | 83,58 | 84,28 | 2,73% | 17,00 |
| 28.10.2024 | 82,12 | 82,12 | 82,04 | 82,04 | 0,37% | 12,00 |
| 25.10.2024 | 82,44 | 82,44 | 81,74 | 81,74 | 0,34% | 115,00 |
| 24.10.2024 | 80,80 | 81,54 | 80,58 | 81,46 | 1,09% | 223,00 |
| 23.10.2024 | 84,38 | 84,38 | 78,40 | 80,58 | -4,50% | 1.586,00 |
| 22.10.2024 | 84,40 | 84,46 | 84,38 | 84,38 | -0,45% | 52,00 |
| 21.10.2024 | 87,60 | 88,02 | 84,76 | 84,76 | -3,99% | 1.162,00 |
| 18.10.2024 | 88,96 | 88,96 | 88,28 | 88,28 | -1,56% | 14,00 |
| 17.10.2024 | 88,72 | 89,68 | 88,34 | 89,68 | 2,07% | 298,00 |
| 16.10.2024 | 87,86 | 87,86 | 87,86 | 87,86 | -0,53% | 1,00 |
| 15.10.2024 | 88,39 | 89,66 | 87,58 | 88,33 | 0,33% | - |
| 14.10.2024 | 87,80 | 88,60 | 87,80 | 88,04 | 1,20% | 426,00 |
| 11.10.2024 | 86,42 | 87,00 | 85,72 | 87,00 | 1,37% | 448,00 |
| 10.10.2024 | 85,70 | 85,82 | 85,70 | 85,82 | 0,35% | 66,00 |
| 09.10.2024 | 85,00 | 86,54 | 85,00 | 85,52 | 2,05% | 696,00 |
| 08.10.2024 | 82,92 | 83,80 | 82,00 | 83,80 | 1,63% | 88,00 |
| 07.10.2024 | 82,84 | 82,84 | 82,44 | 82,46 | -1,43% | 22,00 |
| 04.10.2024 | 83,06 | 83,66 | 82,66 | 83,66 | 1,78% | 136,00 |
| 03.10.2024 | 82,20 | 82,20 | 82,20 | 82,20 | -0,96% | 5,00 |
| 02.10.2024 | 81,74 | 83,00 | 81,74 | 83,00 | 1,17% | 91,00 |
| 01.10.2024 | 82,96 | 82,96 | 82,04 | 82,04 | -0,44% | 227,00 |
| 30.09.2024 | 81,48 | 82,40 | 81,48 | 82,40 | 1,40% | 95,00 |
| 27.09.2024 | 82,20 | 82,20 | 81,26 | 81,26 | 0,20% | 319,00 |
| 26.09.2024 | 80,92 | 81,10 | 80,92 | 81,10 | 0,22% | 26,00 |
| 25.09.2024 | 80,66 | 80,92 | 80,66 | 80,92 | -0,98% | 180,00 |
| 24.09.2024 | 82,50 | 82,50 | 81,72 | 81,72 | -0,49% | 204,00 |
| 23.09.2024 | 81,70 | 82,50 | 81,70 | 82,12 | -0,92% | 86,00 |
| 20.09.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 0,58% | 35,00 |
| 19.09.2024 | 84,36 | 85,32 | 82,40 | 82,40 | -1,97% | 692,00 |
| 18.09.2024 | 84,06 | 84,06 | 84,06 | 84,06 | -0,71% | 28,00 |
| 17.09.2024 | 85,26 | 85,44 | 84,66 | 84,66 | -0,17% | 57,00 |
| 16.09.2024 | 85,24 | 85,24 | 83,20 | 84,80 | -0,77% | 721,00 |
| 13.09.2024 | 83,08 | 85,46 | 83,08 | 85,46 | 4,35% | 162,00 |
| 12.09.2024 | 81,34 | 81,90 | 81,16 | 81,90 | 4,46% | 93,00 |
| 11.09.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 0,51% | 100,00 |
| 10.09.2024 | 78,98 | 78,98 | 77,22 | 78,00 | -1,94% | 212,00 |
| 09.09.2024 | 81,12 | 81,12 | 79,54 | 79,54 | -2,36% | 66,00 |
| 06.09.2024 | 81,46 | 81,46 | 81,46 | 81,46 | -2,09% | 49,00 |
| 05.09.2024 | 82,38 | 83,20 | 82,08 | 83,20 | -0,64% | 224,00 |
| 04.09.2024 | 83,74 | 83,74 | 83,74 | 83,74 | -0,31% | 95,00 |
| 03.09.2024 | 84,54 | 84,54 | 84,00 | 84,00 | -1,18% | 705,00 |
| 02.09.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 0,45% | 4,00 |
| 30.08.2024 | 83,74 | 84,62 | 83,40 | 84,62 | 0,81% | 678,00 |
| 29.08.2024 | 82,80 | 83,94 | 82,80 | 83,94 | 1,28% | 13,00 |
| 28.08.2024 | 82,88 | 82,88 | 82,88 | 82,88 | 0,80% | 40,00 |
| 27.08.2024 | 82,30 | 82,30 | 82,22 | 82,22 | -1,79% | 15,00 |
| 26.08.2024 | 83,28 | 83,72 | 83,28 | 83,72 | 0,87% | 16,00 |
| 23.08.2024 | 81,82 | 83,00 | 81,82 | 83,00 | 1,17% | 11,00 |
| 22.08.2024 | 81,76 | 82,04 | 80,78 | 82,04 | 0,39% | 24,00 |
| 21.08.2024 | 81,72 | 81,72 | 81,72 | 81,72 | 0,27% | 30,00 |
| 20.08.2024 | 82,06 | 82,60 | 81,50 | 81,50 | -0,54% | 38,00 |
| 19.08.2024 | 81,52 | 81,94 | 81,52 | 81,94 | -0,80% | 31,00 |
| 16.08.2024 | 82,60 | 82,60 | 82,60 | 82,60 | 0,95% | 1,00 |
| 15.08.2024 | 81,08 | 81,82 | 81,08 | 81,82 | 2,63% | 105,00 |
| 14.08.2024 | 78,16 | 79,72 | 78,16 | 79,72 | 2,13% | 61,00 |
| 13.08.2024 | 77,48 | 78,06 | 77,48 | 78,06 | -1,76% | 433,00 |
| 12.08.2024 | 79,00 | 80,04 | 79,00 | 79,46 | -0,18% | 1.313,00 |
| 09.08.2024 | 78,68 | 79,60 | 78,68 | 79,60 | 1,27% | 191,00 |
| 08.08.2024 | 76,30 | 78,60 | 75,70 | 78,60 | 2,32% | 178,00 |
| 07.08.2024 | 76,84 | 76,90 | 76,82 | 76,82 | 0,18% | 40,00 |
| 06.08.2024 | 76,16 | 76,68 | 75,60 | 76,68 | 1,59% | 190,00 |
| 05.08.2024 | 75,94 | 75,94 | 71,10 | 75,48 | -1,67% | 892,00 |