98,023$
-0,31%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 97,59 | 99,15 | 97,59 | 98,33 | 1,28% | 267.362,00 |
| 20.11.2024 | 97,95 | 98,35 | 96,55 | 97,09 | -0,88% | 479.721,00 |
| 19.11.2024 | 95,83 | 98,23 | 95,68 | 97,95 | 0,65% | 317.097,00 |
| 18.11.2024 | 96,09 | 97,81 | 95,60 | 97,32 | 1,19% | 405.741,00 |
| 15.11.2024 | 97,74 | 98,17 | 96,10 | 96,18 | -0,69% | 348.945,00 |
| 14.11.2024 | 97,69 | 98,95 | 96,75 | 96,85 | -0,87% | 474.171,00 |
| 13.11.2024 | 101,78 | 102,00 | 97,69 | 97,70 | -3,46% | 634.539,00 |
| 12.11.2024 | 101,40 | 102,64 | 100,36 | 101,20 | -0,27% | 556.003,00 |
| 11.11.2024 | 102,35 | 103,05 | 101,30 | 101,47 | 0,51% | 514.798,00 |
| 08.11.2024 | 98,50 | 101,71 | 98,15 | 100,96 | 2,34% | 752.074,00 |
| 07.11.2024 | 96,47 | 98,76 | 94,74 | 98,65 | 2,20% | 848.951,00 |
| 06.11.2024 | 96,00 | 97,00 | 91,36 | 96,53 | 4,68% | 991.213,00 |
| 05.11.2024 | 89,90 | 92,30 | 89,67 | 92,21 | 1,78% | 351.726,00 |
| 04.11.2024 | 88,59 | 91,99 | 88,37 | 90,60 | 2,86% | 502.719,00 |
| 01.11.2024 | 88,95 | 89,29 | 87,70 | 88,08 | -0,53% | 501.205,00 |
| 31.10.2024 | 90,97 | 90,97 | 88,51 | 88,55 | -2,18% | 431.307,00 |
| 30.10.2024 | 90,69 | 91,99 | 90,52 | 90,52 | -0,70% | 280.799,00 |
| 29.10.2024 | 90,16 | 91,57 | 90,13 | 91,16 | -0,34% | 475.160,00 |
| 28.10.2024 | 89,00 | 91,48 | 88,81 | 91,47 | 3,33% | 710.412,00 |
| 25.10.2024 | 89,51 | 89,51 | 87,75 | 88,52 | -0,41% | 577.842,00 |
| 24.10.2024 | 88,37 | 89,85 | 87,50 | 88,88 | 1,73% | 849.937,00 |
| 23.10.2024 | 88,25 | 90,36 | 84,68 | 87,37 | -4,05% | 1.499.254,00 |
| 22.10.2024 | 91,42 | 92,21 | 90,55 | 91,06 | -0,92% | 714.261,00 |
| 21.10.2024 | 95,31 | 95,45 | 91,87 | 91,91 | -3,57% | 550.589,00 |
| 18.10.2024 | 96,72 | 96,72 | 95,28 | 95,31 | -1,00% | 395.608,00 |
| 17.10.2024 | 97,35 | 97,35 | 96,13 | 96,27 | -0,76% | 266.909,00 |
| 16.10.2024 | 96,56 | 97,34 | 96,24 | 97,01 | 1,13% | 256.407,00 |
| 15.10.2024 | 96,14 | 97,26 | 95,92 | 95,93 | -0,21% | 341.790,00 |
| 14.10.2024 | 95,90 | 96,83 | 95,22 | 96,13 | 0,99% | 567.735,00 |
| 11.10.2024 | 94,69 | 95,58 | 94,34 | 95,19 | 0,46% | 416.784,00 |
| 10.10.2024 | 93,06 | 94,79 | 93,06 | 94,76 | 0,80% | 355.490,00 |
| 09.10.2024 | 92,76 | 94,66 | 92,48 | 94,00 | 1,59% | 364.926,00 |
| 08.10.2024 | 92,07 | 92,62 | 91,40 | 92,53 | 1,30% | 536.155,00 |
| 07.10.2024 | 90,41 | 91,34 | 89,74 | 91,34 | -0,04% | 495.585,00 |
| 04.10.2024 | 92,90 | 92,90 | 90,49 | 91,38 | -0,27% | 404.657,00 |
| 03.10.2024 | 91,40 | 92,00 | 90,78 | 91,63 | -0,28% | 276.687,00 |
| 02.10.2024 | 90,82 | 92,02 | 90,34 | 91,89 | 0,98% | 374.624,00 |
| 01.10.2024 | 91,75 | 91,79 | 90,54 | 91,00 | -1,27% | 256.923,00 |
| 30.09.2024 | 90,92 | 92,71 | 90,44 | 92,17 | 1,20% | 377.210,00 |
| 27.09.2024 | 90,72 | 91,57 | 90,06 | 91,07 | 1,32% | 408.419,00 |
| 26.09.2024 | 91,57 | 91,58 | 89,72 | 89,88 | -0,90% | 463.569,00 |
| 25.09.2024 | 90,79 | 91,05 | 89,45 | 90,70 | 0,14% | 303.906,00 |
| 24.09.2024 | 91,81 | 92,48 | 90,25 | 90,57 | -1,48% | 229.179,00 |
| 23.09.2024 | 90,65 | 92,22 | 90,50 | 91,93 | 1,33% | 348.882,00 |
| 20.09.2024 | 92,01 | 92,65 | 90,53 | 90,72 | -1,75% | 1.260.535,00 |
| 19.09.2024 | 95,64 | 95,64 | 92,19 | 92,34 | -1,38% | 401.120,00 |
| 18.09.2024 | 94,79 | 96,00 | 92,99 | 93,63 | -0,92% | 465.619,00 |
| 17.09.2024 | 95,30 | 95,58 | 93,86 | 94,50 | -0,49% | 299.691,00 |
| 16.09.2024 | 95,00 | 95,10 | 93,32 | 94,97 | 0,47% | 259.676,00 |
| 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% | 328.382,00 |
| 11.09.2024 | 86,49 | 88,03 | 84,15 | 87,93 | 1,16% | 581.379,00 |
| 10.09.2024 | 88,11 | 88,16 | 84,79 | 86,92 | -1,40% | 771.957,00 |
| 09.09.2024 | 89,47 | 89,50 | 87,81 | 88,15 | -1,39% | 440.992,00 |
| 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% | 189.156,00 |
| 04.09.2024 | 91,76 | 93,00 | 91,39 | 91,65 | 0,01% | 218.409,00 |
| 03.09.2024 | 92,31 | 93,50 | 91,07 | 91,64 | -2,31% | 295.733,00 |
| 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% | 339.342,00 |
| 28.08.2024 | 91,39 | 92,14 | 91,25 | 91,98 | 0,01% | 215.748,00 |
| 27.08.2024 | 92,06 | 92,43 | 91,19 | 91,97 | -0,22% | 217.737,00 |
| 26.08.2024 | 93,65 | 94,74 | 91,90 | 92,17 | -0,64% | 364.486,00 |
| 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% | 261.501,00 |
| 21.08.2024 | 90,66 | 91,03 | 89,73 | 90,73 | 0,24% | 268.471,00 |
| 20.08.2024 | 91,15 | 91,15 | 89,82 | 90,51 | -0,71% | 201.847,00 |
| 19.08.2024 | 90,39 | 91,29 | 90,00 | 91,16 | 1,13% | 194.237,00 |
| 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% | 489.883,00 |
| 14.08.2024 | 87,21 | 88,99 | 87,00 | 88,79 | 3,34% | 319.213,00 |
| 13.08.2024 | 85,59 | 86,92 | 85,45 | 85,92 | 1,39% | 363.329,00 |
| 12.08.2024 | 87,15 | 87,74 | 84,43 | 84,74 | -2,69% | 225.828,00 |
| 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% | 310.405,00 |
| 07.08.2024 | 84,30 | 84,70 | 82,71 | 83,18 | -0,16% | 350.371,00 |
| 06.08.2024 | 82,75 | 84,44 | 82,55 | 83,31 | 0,23% | 601.232,00 |
| 05.08.2024 | 81,45 | 83,84 | 80,35 | 83,12 | -2,61% | 589.911,00 |
| 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% | 441.048,00 |
| 31.07.2024 | 91,12 | 92,30 | 89,36 | 89,99 | -1,12% | 697.107,00 |
| 30.07.2024 | 91,73 | 92,47 | 90,49 | 91,01 | -0,50% | 439.723,00 |
| 29.07.2024 | 95,00 | 95,21 | 91,46 | 91,47 | -3,25% | 516.658,00 |
| 26.07.2024 | 94,89 | 95,64 | 93,15 | 94,54 | 2,16% | 712.271,00 |
| 25.07.2024 | 89,28 | 95,74 | 89,28 | 92,54 | 6,80% | 1.090.842,00 |
| 24.07.2024 | 88,00 | 88,98 | 86,60 | 86,65 | -2,37% | 484.482,00 |
| 23.07.2024 | 87,31 | 89,06 | 87,04 | 88,75 | 1,75% | 699.826,00 |
| 22.07.2024 | 87,64 | 88,44 | 86,43 | 87,22 | -0,90% | 562.525,00 |
| 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% | 418.692,00 |
| 17.07.2024 | 89,03 | 89,54 | 88,26 | 88,54 | -1,01% | 448.058,00 |
| 16.07.2024 | 87,36 | 89,45 | 86,46 | 89,44 | 3,43% | 719.822,00 |
| 15.07.2024 | 85,79 | 87,04 | 85,57 | 86,47 | 1,63% | 450.412,00 |
| 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% | 499.038,00 |
| 10.07.2024 | 79,34 | 81,73 | 79,24 | 81,71 | 3,10% | 348.254,00 |
| 09.07.2024 | 78,57 | 79,71 | 78,20 | 79,25 | 0,87% | 450.839,00 |
| 08.07.2024 | 80,72 | 80,88 | 78,46 | 78,57 | -1,76% | 430.701,00 |
| 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 |