83,710€
-0,42%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 84,66 | 85,92 | 83,43 | 83,70 | -0,43% | 640,00 |
| 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 |
| 02.08.2024 | 80,22 | 80,22 | 76,30 | 76,76 | -5,35% | 488,00 |
| 01.08.2024 | 83,22 | 83,22 | 81,10 | 81,10 | -3,45% | 60,00 |
| 31.07.2024 | 84,44 | 84,44 | 83,92 | 84,00 | -0,28% | 16,00 |
| 30.07.2024 | 83,60 | 84,24 | 83,60 | 84,24 | -1,10% | 18,00 |
| 29.07.2024 | 87,58 | 87,58 | 85,18 | 85,18 | -3,03% | 49,00 |
| 26.07.2024 | 85,46 | 87,84 | 85,00 | 87,84 | 1,64% | 253,00 |
| 25.07.2024 | 79,90 | 87,32 | 78,28 | 86,42 | 6,67% | 1.176,00 |
| 24.07.2024 | 81,74 | 81,74 | 81,02 | 81,02 | 0,27% | 45,00 |
| 23.07.2024 | 80,18 | 80,80 | 80,16 | 80,80 | 0,12% | 55,00 |
| 22.07.2024 | 80,64 | 80,70 | 80,24 | 80,70 | 0,60% | 923,00 |
| 19.07.2024 | 80,52 | 80,52 | 80,20 | 80,22 | -0,99% | 390,00 |
| 18.07.2024 | 80,74 | 81,32 | 80,74 | 81,02 | 0,40% | 49,00 |
| 17.07.2024 | 81,60 | 81,60 | 80,20 | 80,70 | -0,39% | 309,00 |
| 16.07.2024 | 79,26 | 81,02 | 79,26 | 81,02 | 1,96% | 304,00 |
| 15.07.2024 | 78,36 | 79,46 | 78,36 | 79,46 | 1,72% | 174,00 |
| 12.07.2024 | 77,28 | 78,38 | 77,28 | 78,12 | 1,56% | 215,00 |
| 11.07.2024 | 76,92 | 76,92 | 76,92 | 76,92 | 2,56% | 314,00 |
| 10.07.2024 | 73,36 | 75,00 | 71,50 | 75,00 | 2,18% | 206,00 |
| 09.07.2024 | 72,50 | 73,48 | 72,16 | 73,40 | 0,94% | 691,00 |
| 08.07.2024 | 73,62 | 73,76 | 72,66 | 72,72 | -1,73% | 255,00 |
| 05.07.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -1,67% | 4,00 |
| 04.07.2024 | 75,20 | 75,46 | 75,16 | 75,26 | 1,35% | - |
| 03.07.2024 | 74,38 | 74,38 | 74,26 | 74,26 | -1,07% | 100,00 |
| 02.07.2024 | 74,52 | 75,06 | 74,52 | 75,06 | -0,74% | 958,00 |
| 01.07.2024 | 75,42 | 75,62 | 75,26 | 75,62 | -1,25% | 153,00 |
| 28.06.2024 | 76,36 | 76,60 | 76,20 | 76,58 | 2,79% | 2.636,00 |
| 27.06.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,96% | 1.100,00 |
| 26.06.2024 | 75,24 | 75,24 | 74,64 | 75,22 | -1,21% | 110,00 |
| 25.06.2024 | 76,14 | 76,14 | 76,14 | 76,14 | 0,05% | 1,00 |
| 24.06.2024 | 76,42 | 76,54 | 76,08 | 76,10 | 0,40% | 359,00 |
| 21.06.2024 | 76,10 | 76,10 | 75,80 | 75,80 | 0,37% | 110,00 |
| 20.06.2024 | 76,02 | 76,02 | 75,46 | 75,52 | -0,61% | 61,00 |
| 19.06.2024 | 76,00 | 76,00 | 75,98 | 75,98 | -1,22% | 7,00 |
| 18.06.2024 | 77,32 | 77,32 | 76,92 | 76,92 | 0,52% | 87,00 |
| 17.06.2024 | 75,66 | 76,52 | 75,66 | 76,52 | 0,50% | 825,00 |
| 14.06.2024 | 77,08 | 77,08 | 76,14 | 76,14 | -0,81% | 258,00 |
| 13.06.2024 | 76,86 | 76,86 | 76,46 | 76,76 | 0,24% | 125,00 |
| 12.06.2024 | 75,22 | 77,54 | 75,22 | 76,58 | 1,92% | 676,00 |
| 11.06.2024 | 75,14 | 75,14 | 75,14 | 75,14 | -0,63% | 18,00 |
| 10.06.2024 | 75,90 | 76,18 | 75,42 | 75,62 | 1,10% | 82,00 |
| 07.06.2024 | 74,90 | 74,90 | 74,80 | 74,80 | -0,32% | 134,00 |
| 06.06.2024 | 76,04 | 76,04 | 75,04 | 75,04 | -1,00% | 52,00 |
| 05.06.2024 | 75,38 | 77,00 | 75,38 | 75,80 | 0,11% | 147,00 |
| 04.06.2024 | 76,04 | 76,18 | 75,58 | 75,72 | -0,42% | 90,00 |
| 03.06.2024 | 76,86 | 77,06 | 75,16 | 76,04 | -0,18% | 34,00 |
| 31.05.2024 | 76,62 | 76,62 | 76,18 | 76,18 | 0,63% | 35,00 |
| 30.05.2024 | 74,58 | 75,70 | 74,20 | 75,70 | 0,73% | 49,00 |
| 29.05.2024 | 75,70 | 75,78 | 74,85 | 75,15 | -0,31% | - |
| 28.05.2024 | 75,90 | 76,10 | 75,38 | 75,38 | -1,21% | 207,00 |
| 27.05.2024 | 76,30 | 76,30 | 76,30 | 76,30 | -0,31% | 20,00 |
| 24.05.2024 | 76,54 | 76,54 | 76,54 | 76,54 | 1,43% | 15,00 |
| 23.05.2024 | 77,30 | 77,30 | 75,46 | 75,46 | -3,01% | 607,00 |
| 22.05.2024 | 78,06 | 78,06 | 77,80 | 77,80 | 1,28% | 44,00 |
| 21.05.2024 | 77,22 | 77,22 | 76,82 | 76,82 | -1,08% | 41,00 |
| 20.05.2024 | 77,40 | 77,66 | 77,40 | 77,66 | 0,99% | 38,00 |
| 17.05.2024 | 77,44 | 77,44 | 76,90 | 76,90 | -0,59% | 350,00 |
| 16.05.2024 | 76,58 | 77,36 | 76,30 | 77,36 | 0,52% | 239,00 |
| 15.05.2024 | 76,92 | 76,96 | 76,86 | 76,96 | 2,39% | 465,00 |
| 14.05.2024 | 74,88 | 75,54 | 74,88 | 75,16 | -0,77% | 1.023,00 |
| 13.05.2024 | 77,50 | 77,70 | 75,74 | 75,74 | -2,30% | 188,00 |
| 10.05.2024 | 78,00 | 78,30 | 77,52 | 77,52 | 0,68% | 225,00 |
| 09.05.2024 | 76,58 | 77,28 | 76,58 | 77,00 | 0,89% | 401,00 |
| 08.05.2024 | 75,76 | 76,32 | 75,76 | 76,32 | 0,10% | 201,00 |
| 07.05.2024 | 75,70 | 76,24 | 75,28 | 76,24 | 0,77% | 205,00 |
| 06.05.2024 | 74,44 | 75,66 | 74,44 | 75,66 | 1,61% | 28,00 |
| 03.05.2024 | 73,52 | 74,88 | 73,36 | 74,46 | 0,81% | 262,00 |