184,150€
0,35%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 184,90 | 187,90 | 173,15 | 179,10 | -2,40% | 324,00 |
| 29.09.2025 | 179,30 | 183,50 | 175,50 | 183,50 | 1,24% | 498,00 |
| 26.09.2025 | 178,60 | 182,20 | 178,60 | 181,25 | 1,31% | 397,00 |
| 25.09.2025 | 176,00 | 179,25 | 176,00 | 178,90 | -0,61% | 226,00 |
| 24.09.2025 | 181,15 | 184,00 | 179,65 | 180,00 | -2,68% | 399,00 |
| 23.09.2025 | 182,05 | 186,80 | 181,30 | 184,95 | 1,51% | 394,00 |
| 22.09.2025 | 183,05 | 183,05 | 180,90 | 182,20 | -1,14% | 464,00 |
| 19.09.2025 | 187,15 | 187,20 | 184,30 | 184,30 | -1,99% | 45,00 |
| 18.09.2025 | 186,95 | 188,05 | 186,95 | 188,05 | -1,54% | 63,00 |
| 17.09.2025 | 182,75 | 191,00 | 180,00 | 191,00 | 5,52% | 866,00 |
| 16.09.2025 | 185,90 | 186,95 | 177,95 | 181,00 | -4,06% | 500,00 |
| 15.09.2025 | 188,50 | 189,45 | 187,85 | 188,65 | 0,91% | 397,00 |
| 12.09.2025 | 187,25 | 187,75 | 186,95 | 186,95 | -5,65% | 152,00 |
| 11.09.2025 | 186,25 | 199,50 | 186,20 | 198,15 | 6,39% | 645,00 |
| 10.09.2025 | 183,20 | 195,45 | 183,20 | 186,25 | 1,75% | 585,00 |
| 09.09.2025 | 182,25 | 184,30 | 180,50 | 183,05 | 0,11% | 169,00 |
| 08.09.2025 | 182,35 | 183,25 | 179,50 | 182,85 | 0,27% | 519,00 |
| 05.09.2025 | 174,10 | 182,35 | 172,90 | 182,35 | 4,71% | 595,00 |
| 04.09.2025 | 162,60 | 174,15 | 162,60 | 174,15 | 8,10% | 973,00 |
| 03.09.2025 | 155,80 | 162,90 | 155,80 | 161,10 | 3,70% | 173,00 |
| 02.09.2025 | 160,30 | 160,30 | 155,35 | 155,35 | -3,72% | 320,00 |
| 01.09.2025 | 161,35 | 161,35 | 161,35 | 161,35 | 0,03% | 31,00 |
| 29.08.2025 | 161,45 | 162,15 | 161,30 | 161,30 | 0,88% | 106,00 |
| 28.08.2025 | 164,90 | 164,90 | 159,90 | 159,90 | -3,03% | 97,00 |
| 27.08.2025 | 166,10 | 170,40 | 164,90 | 164,90 | 0,18% | 216,00 |
| 26.08.2025 | 165,00 | 165,95 | 164,60 | 164,60 | -0,27% | 78,00 |
| 25.08.2025 | 170,10 | 170,10 | 165,05 | 165,05 | -2,28% | 3.827,00 |
| 22.08.2025 | 158,00 | 169,55 | 157,50 | 168,90 | 9,07% | 1.332,00 |
| 21.08.2025 | 154,50 | 155,55 | 154,50 | 154,85 | -4,35% | 172,00 |
| 20.08.2025 | 163,55 | 163,60 | 160,85 | 161,90 | 1,06% | 30,00 |
| 19.08.2025 | 158,25 | 160,20 | 157,85 | 160,20 | 0,66% | 33,00 |
| 18.08.2025 | 163,20 | 163,90 | 158,65 | 159,15 | -3,31% | 396,00 |
| 15.08.2025 | 167,45 | 167,45 | 164,00 | 164,60 | -1,38% | 367,00 |
| 14.08.2025 | 172,80 | 172,85 | 165,85 | 166,90 | -3,39% | 635,00 |
| 13.08.2025 | 163,60 | 172,75 | 163,60 | 172,75 | 5,40% | 622,00 |
| 12.08.2025 | 156,05 | 165,20 | 156,05 | 163,90 | 6,98% | 261,00 |
| 11.08.2025 | 152,50 | 153,20 | 152,15 | 153,20 | -0,68% | 64,00 |
| 08.08.2025 | 159,45 | 159,45 | 153,15 | 154,25 | -3,41% | 212,00 |
| 07.08.2025 | 163,85 | 164,20 | 159,00 | 159,70 | -2,62% | 194,00 |
| 06.08.2025 | 164,60 | 166,55 | 158,25 | 164,00 | 0,46% | 775,00 |
| 05.08.2025 | 154,90 | 164,70 | 152,90 | 163,25 | 7,19% | 993,00 |
| 04.08.2025 | 150,75 | 153,45 | 150,75 | 152,30 | -0,59% | 396,00 |
| 01.08.2025 | 141,40 | 153,35 | 139,55 | 153,20 | 11,82% | 860,00 |
| 31.07.2025 | 135,55 | 137,00 | 135,05 | 137,00 | 0,59% | 136,00 |
| 30.07.2025 | 138,70 | 139,60 | 136,20 | 136,20 | -1,70% | 296,00 |
| 29.07.2025 | 140,65 | 140,65 | 138,55 | 138,55 | 2,14% | 120,00 |
| 28.07.2025 | 134,70 | 135,65 | 134,50 | 135,65 | 1,34% | 63,00 |
| 25.07.2025 | 133,85 | 133,85 | 133,85 | 133,85 | -0,59% | 1,00 |
| 24.07.2025 | 142,50 | 142,55 | 134,45 | 134,65 | -11,03% | 798,00 |
| 23.07.2025 | 150,00 | 152,35 | 149,15 | 151,35 | 4,34% | 330,00 |
| 22.07.2025 | 138,00 | 145,05 | 138,00 | 145,05 | 4,62% | 794,00 |
| 21.07.2025 | 129,15 | 139,30 | 129,05 | 138,65 | 8,87% | 1.291,00 |
| 17.07.2025 | 126,10 | 128,95 | 126,10 | 127,35 | 3,49% | 243,00 |
| 16.07.2025 | 123,05 | 123,05 | 123,05 | 123,05 | -2,19% | 2,00 |
| 15.07.2025 | 128,15 | 128,20 | 125,80 | 125,80 | -2,52% | 98,00 |
| 14.07.2025 | 125,15 | 129,05 | 125,10 | 129,05 | 2,95% | 28,00 |
| 11.07.2025 | 126,60 | 126,60 | 125,35 | 125,35 | -1,84% | 57,00 |
| 10.07.2025 | 127,10 | 127,70 | 125,15 | 127,70 | 0,31% | 98,00 |
| 09.07.2025 | 125,50 | 127,30 | 125,50 | 127,30 | 1,35% | 8,00 |
| 08.07.2025 | 123,60 | 126,55 | 123,60 | 125,60 | 1,41% | 156,00 |
| 07.07.2025 | 127,05 | 129,55 | 123,85 | 123,85 | -2,36% | 12,00 |
| 04.07.2025 | 126,85 | 126,85 | 126,85 | 126,85 | -2,69% | 4,00 |
| 02.07.2025 | 129,25 | 130,35 | 129,25 | 130,35 | -0,04% | 41,00 |
| 01.07.2025 | 126,20 | 130,40 | 126,00 | 130,40 | 4,19% | 531,00 |
| 30.06.2025 | 127,70 | 128,65 | 124,40 | 125,15 | -3,32% | 163,00 |
| 27.06.2025 | 128,35 | 129,65 | 128,35 | 129,45 | 0,74% | 14,00 |
| 26.06.2025 | 128,70 | 128,70 | 125,90 | 128,50 | -1,53% | 81,00 |
| 25.06.2025 | 134,65 | 134,65 | 130,00 | 130,50 | -2,47% | 410,00 |
| 24.06.2025 | 131,60 | 134,55 | 130,00 | 133,80 | 2,73% | 1.992,00 |
| 23.06.2025 | 129,50 | 130,45 | 128,45 | 130,25 | -0,15% | 137,00 |
| 20.06.2025 | 127,00 | 131,00 | 127,00 | 130,45 | 4,36% | 440,00 |
| 19.06.2025 | 126,15 | 126,15 | 125,00 | 125,00 | -1,96% | 44,00 |
| 18.06.2025 | 120,85 | 127,50 | 119,80 | 127,50 | 4,90% | 762,00 |
| 17.06.2025 | 124,35 | 124,35 | 121,55 | 121,55 | -2,76% | 276,00 |
| 16.06.2025 | 124,25 | 126,75 | 124,25 | 125,00 | 0,81% | 177,00 |
| 13.06.2025 | 125,75 | 125,85 | 124,00 | 124,00 | -1,59% | 188,00 |
| 12.06.2025 | 124,15 | 126,00 | 121,50 | 126,00 | 1,61% | 1.240,00 |
| 11.06.2025 | 118,55 | 124,00 | 118,55 | 124,00 | 4,69% | 664,00 |
| 10.06.2025 | 115,15 | 118,45 | 115,15 | 118,45 | 0,42% | 32,00 |
| 09.06.2025 | 114,50 | 117,95 | 114,50 | 117,95 | 3,06% | 94,00 |
| 06.06.2025 | 115,65 | 115,65 | 114,45 | 114,45 | -5,14% | 144,00 |
| 05.06.2025 | 114,90 | 121,45 | 113,85 | 120,65 | 5,60% | 561,00 |
| 04.06.2025 | 115,95 | 116,90 | 114,20 | 114,25 | -1,25% | 276,00 |
| 03.06.2025 | 111,85 | 115,70 | 111,85 | 115,70 | 3,40% | 671,00 |
| 02.06.2025 | 113,55 | 114,40 | 109,80 | 111,90 | -2,53% | 1.612,00 |
| 30.05.2025 | 116,85 | 116,85 | 114,70 | 114,80 | -1,88% | 1.580,00 |
| 29.05.2025 | 117,00 | 117,00 | 117,00 | 117,00 | -0,38% | 170,00 |
| 28.05.2025 | 116,95 | 117,45 | 116,95 | 117,45 | 1,25% | 27,00 |
| 27.05.2025 | 114,45 | 116,00 | 114,00 | 116,00 | 1,49% | 123,00 |
| 23.05.2025 | 111,05 | 114,30 | 111,05 | 114,30 | 3,21% | 192,00 |
| 22.05.2025 | 110,85 | 111,30 | 109,70 | 110,75 | -0,72% | 152,00 |
| 21.05.2025 | 113,65 | 113,65 | 111,55 | 111,55 | -4,45% | 602,00 |
| 20.05.2025 | 115,30 | 116,75 | 114,00 | 116,75 | 0,95% | 385,00 |
| 19.05.2025 | 116,30 | 117,05 | 112,15 | 115,65 | -2,86% | 362,00 |
| 16.05.2025 | 115,60 | 123,40 | 114,80 | 119,05 | 2,28% | 1.267,00 |
| 15.05.2025 | 113,70 | 116,40 | 113,70 | 116,40 | -0,47% | 212,00 |
| 14.05.2025 | 114,55 | 116,95 | 112,55 | 116,95 | 1,56% | 327,00 |
| 13.05.2025 | 106,90 | 115,15 | 106,45 | 115,15 | 9,82% | 343,00 |
| 12.05.2025 | 105,60 | 105,60 | 104,60 | 104,85 | 2,74% | 115,00 |
| 09.05.2025 | 105,20 | 105,20 | 102,05 | 102,05 | -4,45% | 121,00 |