169,600€
9,53%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 7,07% | 1.291,00 |
| 18.07.2025 | 127,88 | 129,50 | 126,48 | 129,50 | 1,69% | - |
| 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 | -1,28% | 4,00 |
| 03.07.2025 | 130,25 | 131,30 | 125,90 | 128,50 | -1,42% | - |
| 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 | 0,85% | 123,00 |
| 26.05.2025 | 114,43 | 115,20 | 114,35 | 115,03 | 0,63% | - |
| 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 |
| 08.05.2025 | 104,85 | 107,25 | 104,85 | 106,80 | 2,25% | 246,00 |
| 07.05.2025 | 104,15 | 104,45 | 103,90 | 104,45 | 2,35% | 196,00 |
| 06.05.2025 | 102,05 | 102,05 | 102,05 | 102,05 | -1,69% | 18,00 |
| 05.05.2025 | 105,40 | 106,15 | 103,10 | 103,80 | -2,31% | 89,00 |
| 02.05.2025 | 105,45 | 106,35 | 105,20 | 106,25 | 4,12% | 342,00 |
| 30.04.2025 | 105,35 | 105,35 | 101,90 | 102,05 | -0,05% | 308,00 |
| 29.04.2025 | 101,05 | 102,10 | 101,05 | 102,10 | -0,92% | 71,00 |
| 28.04.2025 | 103,05 | 103,05 | 103,05 | 103,05 | 0,15% | 10,00 |
| 25.04.2025 | 103,00 | 103,35 | 102,35 | 102,90 | -0,34% | 240,00 |
| 24.04.2025 | 96,76 | 103,25 | 96,76 | 103,25 | 6,91% | 256,00 |
| 23.04.2025 | 100,20 | 104,40 | 96,58 | 96,58 | -1,53% | 187,00 |
| 22.04.2025 | 94,50 | 98,76 | 94,50 | 98,08 | -0,49% | 464,00 |
| 17.04.2025 | 100,05 | 100,90 | 97,84 | 98,56 | 1,09% | 193,00 |
| 16.04.2025 | 97,50 | 97,50 | 97,50 | 97,50 | -5,52% | 135,00 |
| 15.04.2025 | 103,85 | 103,85 | 102,40 | 103,20 | 0,05% | 86,00 |
| 14.04.2025 | 97,50 | 103,55 | 97,20 | 103,15 | 6,98% | 319,00 |
| 11.04.2025 | 97,08 | 97,08 | 92,42 | 96,42 | -1,09% | 639,00 |
| 10.04.2025 | 101,10 | 101,85 | 96,18 | 97,48 | -7,16% | 491,00 |
| 09.04.2025 | 103,30 | 105,70 | 95,28 | 105,00 | -2,42% | 1.042,00 |
| 08.04.2025 | 114,55 | 114,55 | 107,40 | 107,60 | -8,50% | 161,00 |
| 07.04.2025 | 118,60 | 120,95 | 113,00 | 117,60 | -1,71% | 532,00 |
| 04.04.2025 | 117,35 | 119,90 | 117,35 | 119,65 | 0,29% | 479,00 |
| 03.04.2025 | 117,15 | 120,65 | 116,15 | 119,30 | -2,13% | 654,00 |
| 02.04.2025 | 115,50 | 125,00 | 114,50 | 121,90 | 5,86% | 1.576,00 |