116,219$
-9,86%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 131,72 | 132,43 | 114,19 | 116,35 | -9,76% | 1.631.381,00 |
| 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 |
| 20.12.2024 | 92,93 | 95,91 | 92,75 | 95,14 | 1,50% | 1.045.795,00 |
| 19.12.2024 | 94,96 | 96,42 | 93,66 | 93,73 | -0,65% | 493.853,00 |
| 18.12.2024 | 98,96 | 99,70 | 94,00 | 94,34 | -4,17% | 733.266,00 |
| 17.12.2024 | 98,03 | 99,07 | 96,30 | 98,45 | 0,22% | 753.747,00 |
| 16.12.2024 | 96,57 | 98,61 | 96,56 | 98,23 | 1,44% | 599.526,00 |
| 13.12.2024 | 95,35 | 97,19 | 95,35 | 96,84 | 1,55% | 339.093,00 |
| 12.12.2024 | 95,41 | 96,14 | 94,92 | 95,36 | -0,63% | 214.723,00 |
| 11.12.2024 | 95,71 | 96,08 | 94,29 | 95,96 | 1,22% | 310.393,00 |
| 10.12.2024 | 96,07 | 96,40 | 94,67 | 94,80 | -1,15% | 335.373,00 |
| 09.12.2024 | 96,74 | 97,22 | 95,54 | 95,90 | -1,35% | 356.280,00 |
| 06.12.2024 | 96,83 | 97,26 | 95,88 | 97,21 | 1,18% | 331.820,00 |
| 05.12.2024 | 96,40 | 97,84 | 96,00 | 96,08 | -0,35% | 267.264,00 |
| 04.12.2024 | 95,80 | 96,97 | 94,86 | 96,42 | -0,33% | 441.730,00 |
| 03.12.2024 | 97,31 | 97,62 | 95,52 | 96,74 | -0,72% | 360.809,00 |
| 02.12.2024 | 97,91 | 98,87 | 97,08 | 97,44 | -1,25% | 430.637,00 |
| 29.11.2024 | 99,35 | 99,35 | 98,21 | 98,67 | 0,35% | 241.180,00 |
| 27.11.2024 | 98,40 | 99,54 | 98,19 | 98,33 | 0,04% | 322.888,00 |
| 26.11.2024 | 100,29 | 100,61 | 97,76 | 98,29 | -2,35% | 519.178,00 |
| 25.11.2024 | 100,85 | 102,27 | 100,50 | 100,66 | 1,25% | 575.121,00 |
| 22.11.2024 | 98,65 | 100,40 | 98,40 | 99,42 | 1,11% | 300.695,00 |
| 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 |