131,802$
1,53%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 131,90 | 138,35 | 130,88 | 131,81 | 1,53% | 1.377.654,00 |
| 15.05.2025 | 127,50 | 130,81 | 125,84 | 129,82 | 0,81% | 1.040.841,00 |
| 14.05.2025 | 127,31 | 131,62 | 125,64 | 128,78 | 0,34% | 1.240.437,00 |
| 13.05.2025 | 120,10 | 129,30 | 117,71 | 128,35 | 7,68% | 1.381.108,00 |
| 12.05.2025 | 117,16 | 119,83 | 116,13 | 119,20 | 4,10% | 961.311,00 |
| 09.05.2025 | 118,08 | 122,50 | 114,26 | 114,50 | -3,77% | 1.090.907,00 |
| 08.05.2025 | 119,35 | 120,92 | 117,22 | 118,99 | 0,72% | 689.159,00 |
| 07.05.2025 | 117,53 | 118,96 | 115,80 | 118,14 | 0,91% | 961.496,00 |
| 06.05.2025 | 115,52 | 118,00 | 114,43 | 117,07 | -0,40% | 556.114,00 |
| 05.05.2025 | 119,92 | 119,92 | 116,35 | 117,54 | -2,52% | 567.018,00 |
| 02.05.2025 | 119,71 | 121,62 | 117,81 | 120,58 | 0,82% | 753.294,00 |
| 01.05.2025 | 118,73 | 121,46 | 117,90 | 119,60 | 0,50% | 576.521,00 |
| 30.04.2025 | 117,91 | 120,34 | 114,90 | 119,01 | -0,52% | 530.228,00 |
| 29.04.2025 | 115,42 | 120,68 | 114,85 | 119,63 | 3,79% | 570.427,00 |
| 28.04.2025 | 116,05 | 118,52 | 115,26 | 115,26 | -1,25% | 731.967,00 |
| 25.04.2025 | 116,13 | 118,85 | 114,46 | 116,72 | 0,25% | 400.482,00 |
| 24.04.2025 | 110,42 | 118,84 | 110,00 | 116,43 | 5,01% | 988.572,00 |
| 23.04.2025 | 115,99 | 121,65 | 109,79 | 110,88 | -1,06% | 960.270,00 |
| 22.04.2025 | 109,95 | 112,77 | 108,48 | 112,07 | 4,48% | 733.109,00 |
| 21.04.2025 | 110,26 | 110,26 | 106,48 | 107,26 | -3,55% | 658.472,00 |
| 17.04.2025 | 111,08 | 114,70 | 111,00 | 111,21 | -1,34% | 536.584,00 |
| 16.04.2025 | 115,04 | 115,44 | 110,01 | 112,72 | -1,46% | 587.972,00 |
| 15.04.2025 | 115,08 | 118,13 | 113,79 | 114,39 | -1,29% | 740.584,00 |
| 14.04.2025 | 110,19 | 117,62 | 109,59 | 115,89 | 5,35% | 959.884,00 |
| 11.04.2025 | 107,87 | 110,06 | 103,15 | 110,00 | 1,28% | 1.419.984,00 |
| 10.04.2025 | 111,55 | 112,31 | 105,85 | 108,61 | -4,40% | 1.365.048,00 |
| 09.04.2025 | 113,85 | 116,10 | 104,23 | 113,61 | -2,35% | 2.090.183,00 |
| 08.04.2025 | 131,72 | 132,43 | 114,19 | 116,35 | -9,76% | 1.632.713,00 |
| 07.04.2025 | 131,77 | 136,79 | 125,61 | 128,93 | -3,93% | 2.372.903,00 |
| 04.04.2025 | 131,40 | 135,96 | 129,11 | 134,21 | 0,83% | 2.716.117,00 |
| 03.04.2025 | 129,23 | 136,43 | 128,88 | 133,10 | -0,34% | 1.705.160,00 |
| 02.04.2025 | 126,91 | 137,60 | 126,00 | 133,56 | 6,78% | 2.820.211,00 |
| 01.04.2025 | 119,99 | 126,61 | 119,60 | 125,08 | 4,58% | 4.326.591,00 |
| 31.03.2025 | 125,18 | 125,86 | 118,00 | 119,60 | 14,46% | 6.439.437,00 |
| 28.03.2025 | 106,74 | 107,20 | 103,84 | 104,49 | -2,39% | 436.412,00 |
| 27.03.2025 | 107,88 | 108,22 | 106,59 | 107,05 | -0,83% | 323.205,00 |
| 26.03.2025 | 107,95 | 108,48 | 106,97 | 107,95 | 0,30% | 354.665,00 |
| 25.03.2025 | 107,74 | 108,77 | 107,06 | 107,63 | 0,31% | 733.325,00 |
| 24.03.2025 | 106,03 | 107,58 | 105,25 | 107,30 | 2,98% | 493.932,00 |
| 21.03.2025 | 105,09 | 105,87 | 103,62 | 104,19 | -1,33% | 1.339.450,00 |
| 20.03.2025 | 103,35 | 106,11 | 103,06 | 105,59 | 1,97% | 701.600,00 |
| 19.03.2025 | 103,53 | 104,56 | 101,66 | 103,55 | 0,44% | 587.874,00 |
| 18.03.2025 | 101,25 | 103,44 | 100,67 | 103,10 | 1,65% | 683.287,00 |
| 17.03.2025 | 101,20 | 101,82 | 99,53 | 101,43 | -0,13% | 650.807,00 |
| 14.03.2025 | 99,97 | 101,68 | 99,15 | 101,56 | 2,73% | 564.731,00 |
| 13.03.2025 | 100,91 | 101,56 | 97,78 | 98,86 | -1,80% | 616.908,00 |
| 12.03.2025 | 100,06 | 101,27 | 97,58 | 100,67 | 1,46% | 781.761,00 |
| 11.03.2025 | 100,68 | 101,30 | 97,62 | 99,22 | -1,31% | 959.653,00 |
| 10.03.2025 | 105,39 | 105,96 | 99,13 | 100,54 | -5,32% | 953.499,00 |
| 07.03.2025 | 107,35 | 108,25 | 102,40 | 106,19 | -1,26% | 868.186,00 |
| 06.03.2025 | 109,36 | 109,64 | 107,04 | 107,55 | -2,56% | 774.946,00 |
| 05.03.2025 | 109,03 | 111,30 | 108,40 | 110,37 | 1,95% | 751.947,00 |
| 04.03.2025 | 109,88 | 110,20 | 107,48 | 108,26 | -2,47% | 827.206,00 |
| 03.03.2025 | 112,26 | 114,05 | 109,88 | 111,00 | -1,22% | 819.326,00 |
| 28.02.2025 | 111,96 | 112,99 | 110,86 | 112,37 | 0,78% | 570.525,00 |
| 27.02.2025 | 111,15 | 112,65 | 110,84 | 111,50 | 0,64% | 548.710,00 |
| 26.02.2025 | 110,96 | 112,32 | 110,09 | 110,79 | -0,24% | 593.003,00 |
| 25.02.2025 | 110,49 | 112,51 | 109,60 | 111,06 | 1,16% | 845.460,00 |
| 24.02.2025 | 111,23 | 111,39 | 109,32 | 109,79 | -0,66% | 805.976,00 |
| 21.02.2025 | 110,62 | 110,97 | 108,11 | 110,51 | 1,25% | 772.404,00 |
| 20.02.2025 | 108,14 | 109,68 | 107,74 | 109,15 | 0,42% | 470.258,00 |
| 19.02.2025 | 106,72 | 109,16 | 106,44 | 108,69 | 0,94% | 348.226,00 |
| 18.02.2025 | 108,53 | 108,57 | 106,80 | 107,68 | 1,05% | 439.914,00 |
| 17.02.2025 | 106,56 | 106,56 | 106,55 | 106,56 | -1,21% | - |
| 14.02.2025 | 108,85 | 109,72 | 107,47 | 107,86 | -0,74% | 409.163,00 |
| 13.02.2025 | 107,15 | 109,38 | 105,91 | 108,66 | 1,83% | 726.106,00 |
| 12.02.2025 | 101,77 | 108,56 | 100,00 | 106,71 | -0,57% | 873.323,00 |
| 11.02.2025 | 105,58 | 107,48 | 105,58 | 107,32 | 0,72% | 511.815,00 |
| 10.02.2025 | 106,52 | 107,27 | 105,98 | 106,55 | 0,19% | 430.819,00 |
| 07.02.2025 | 105,38 | 106,86 | 104,55 | 106,35 | 0,75% | 493.590,00 |
| 06.02.2025 | 105,25 | 105,73 | 104,51 | 105,56 | 0,78% | 380.043,00 |
| 05.02.2025 | 104,36 | 105,14 | 103,44 | 104,74 | 1,02% | 456.698,00 |
| 04.02.2025 | 102,18 | 104,63 | 101,97 | 103,68 | 0,63% | 272.957,00 |
| 03.02.2025 | 101,49 | 103,67 | 101,27 | 103,03 | -0,75% | 370.613,00 |
| 31.01.2025 | 106,84 | 106,84 | 102,88 | 103,81 | -3,03% | 955.553,00 |
| 30.01.2025 | 106,81 | 107,85 | 106,18 | 107,05 | 1,60% | 256.823,00 |
| 29.01.2025 | 105,22 | 107,66 | 104,64 | 105,36 | -0,47% | 763.616,00 |
| 28.01.2025 | 107,00 | 107,37 | 105,06 | 105,86 | -1,24% | 683.123,00 |
| 27.01.2025 | 102,96 | 107,65 | 102,95 | 107,19 | 2,95% | 616.160,00 |
| 24.01.2025 | 102,75 | 104,37 | 102,21 | 104,12 | 1,22% | 242.613,00 |
| 23.01.2025 | 102,78 | 104,31 | 102,07 | 102,87 | 0,22% | 370.385,00 |
| 22.01.2025 | 102,36 | 104,12 | 101,00 | 102,64 | -0,17% | 587.288,00 |
| 21.01.2025 | 104,11 | 105,00 | 102,26 | 102,81 | -0,84% | 540.278,00 |
| 17.01.2025 | 102,26 | 103,89 | 102,26 | 103,68 | 2,21% | 723.131,00 |
| 16.01.2025 | 100,15 | 102,09 | 99,63 | 101,44 | 1,41% | 597.113,00 |
| 15.01.2025 | 98,98 | 100,13 | 98,05 | 100,03 | 3,62% | 369.960,00 |
| 14.01.2025 | 93,55 | 96,55 | 93,55 | 96,54 | 4,65% | 340.465,00 |
| 13.01.2025 | 90,38 | 92,32 | 89,70 | 92,25 | 0,93% | 278.436,00 |
| 10.01.2025 | 91,25 | 92,43 | 90,72 | 91,40 | -2,29% | 392.645,00 |
| 08.01.2025 | 92,56 | 93,57 | 91,39 | 93,54 | 0,79% | 538.155,00 |
| 07.01.2025 | 93,76 | 94,70 | 92,32 | 92,81 | -1,72% | 444.722,00 |
| 06.01.2025 | 95,46 | 95,91 | 93,72 | 94,43 | -1,01% | 390.800,00 |
| 03.01.2025 | 94,00 | 95,46 | 93,50 | 95,39 | 1,48% | 386.171,00 |
| 02.01.2025 | 96,96 | 97,23 | 93,45 | 94,00 | -2,09% | 756.938,00 |
| 31.12.2024 | 95,61 | 96,47 | 95,55 | 96,01 | 1,31% | 400.755,00 |
| 30.12.2024 | 93,50 | 95,37 | 92,88 | 94,77 | 0,49% | 280.242,00 |
| 27.12.2024 | 94,83 | 95,74 | 93,83 | 94,31 | -1,50% | 249.435,00 |
| 26.12.2024 | 94,46 | 95,89 | 94,07 | 95,75 | 0,87% | 162.405,00 |
| 24.12.2024 | 93,51 | 94,95 | 93,51 | 94,92 | 1,41% | 174.089,00 |
| 23.12.2024 | 94,77 | 95,37 | 93,40 | 93,60 | -1,62% | 602.144,00 |