76,450€
-1,58%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 77,84 | 78,76 | 76,00 | 76,47 | -1,56% | 3,00 |
| 10.05.2024 | 77,84 | 78,50 | 77,34 | 77,68 | -0,33% | - |
| 09.05.2024 | 76,11 | 77,95 | 76,11 | 77,94 | 1,82% | - |
| 08.05.2024 | 76,05 | 76,74 | 75,54 | 76,55 | 0,63% | - |
| 07.05.2024 | 75,46 | 76,85 | 75,35 | 76,07 | 0,81% | - |
| 06.05.2024 | 74,37 | 76,04 | 74,37 | 75,46 | 1,15% | - |
| 03.05.2024 | 72,97 | 74,69 | 72,91 | 74,60 | 1,73% | 67,00 |
| 02.05.2024 | 72,39 | 73,95 | 72,19 | 73,33 | 1,21% | - |
| 30.04.2024 | 74,01 | 74,04 | 72,29 | 72,45 | -1,98% | - |
| 29.04.2024 | 73,96 | 74,09 | 72,99 | 73,91 | 0,38% | - |
| 26.04.2024 | 73,42 | 74,26 | 73,35 | 73,63 | 0,34% | - |
| 25.04.2024 | 76,65 | 76,75 | 73,21 | 73,38 | -3,99% | - |
| 24.04.2024 | 75,78 | 76,64 | 73,25 | 76,43 | 3,10% | 14,00 |
| 23.04.2024 | 73,28 | 74,95 | 72,77 | 74,13 | 1,16% | - |
| 22.04.2024 | 73,10 | 73,95 | 72,65 | 73,28 | 0,70% | - |
| 19.04.2024 | 71,20 | 72,89 | 70,67 | 72,77 | 2,19% | - |
| 18.04.2024 | 70,95 | 72,03 | 70,92 | 71,21 | 0,37% | - |
| 17.04.2024 | 71,16 | 71,80 | 70,71 | 70,95 | 0,06% | - |
| 16.04.2024 | 71,06 | 71,59 | 70,00 | 70,91 | -0,35% | 13,00 |
| 15.04.2024 | 71,47 | 72,33 | 70,35 | 71,16 | -0,25% | - |
| 12.04.2024 | 72,00 | 72,57 | 70,64 | 71,34 | -0,89% | 2,00 |
| 11.04.2024 | 71,12 | 72,03 | 70,89 | 71,98 | 1,21% | - |
| 10.04.2024 | 71,46 | 72,27 | 70,02 | 71,12 | -0,45% | - |
| 09.04.2024 | 71,42 | 72,04 | 70,30 | 71,44 | -0,08% | - |
| 08.04.2024 | 71,20 | 71,98 | 70,99 | 71,50 | 0,42% | - |
| 05.04.2024 | 70,09 | 71,47 | 70,05 | 71,20 | 1,55% | - |
| 04.04.2024 | 69,90 | 70,73 | 69,36 | 70,11 | 0,30% | - |
| 03.04.2024 | 70,43 | 70,51 | 69,81 | 69,90 | -0,64% | - |
| 02.04.2024 | 72,00 | 72,91 | 69,83 | 70,35 | -2,76% | 18,00 |
| 28.03.2024 | 72,07 | 72,74 | 71,93 | 72,35 | 0,42% | - |
| 27.03.2024 | 69,54 | 72,09 | 69,50 | 72,05 | 2,86% | - |
| 26.03.2024 | 70,29 | 70,48 | 69,77 | 70,05 | 0,04% | - |
| 25.03.2024 | 69,52 | 70,81 | 69,52 | 70,02 | 0,72% | - |
| 22.03.2024 | 70,93 | 71,48 | 69,52 | 69,52 | -2,11% | - |
| 21.03.2024 | 69,94 | 71,95 | 69,84 | 71,02 | 1,54% | - |
| 20.03.2024 | 68,35 | 70,39 | 67,89 | 69,94 | 2,33% | - |
| 19.03.2024 | 67,04 | 68,36 | 65,04 | 68,35 | 1,92% | 335,00 |
| 18.03.2024 | 68,55 | 69,01 | 66,20 | 67,06 | -2,16% | - |
| 15.03.2024 | 67,36 | 68,72 | 66,83 | 68,54 | 1,93% | - |
| 14.03.2024 | 66,83 | 68,44 | 66,69 | 67,24 | 0,72% | - |
| 13.03.2024 | 66,97 | 67,55 | 66,54 | 66,76 | -0,39% | - |
| 12.03.2024 | 66,49 | 67,83 | 66,26 | 67,02 | 0,80% | - |
| 11.03.2024 | 65,76 | 66,64 | 65,01 | 66,49 | 1,17% | - |
| 08.03.2024 | 65,36 | 66,81 | 65,36 | 65,72 | -0,15% | - |
| 07.03.2024 | 66,61 | 67,43 | 65,39 | 65,82 | -0,86% | - |
| 06.03.2024 | 67,26 | 68,95 | 66,21 | 66,39 | -0,48% | 70,00 |
| 05.03.2024 | 65,62 | 67,04 | 65,07 | 66,71 | 1,35% | - |
| 04.03.2024 | 66,29 | 66,29 | 64,55 | 65,82 | -0,65% | 28,00 |
| 01.03.2024 | 65,98 | 66,66 | 65,35 | 66,25 | 0,47% | - |
| 29.02.2024 | 66,53 | 67,37 | 65,82 | 65,94 | -0,95% | - |
| 28.02.2024 | 66,61 | 67,18 | 66,39 | 66,57 | 0,02% | - |
| 27.02.2024 | 66,37 | 67,25 | 66,06 | 66,56 | 0,23% | 50,00 |
| 26.02.2024 | 67,01 | 67,87 | 66,26 | 66,41 | -1,47% | - |
| 23.02.2024 | 66,79 | 67,93 | 66,31 | 67,40 | 0,85% | - |
| 22.02.2024 | 66,91 | 67,65 | 66,51 | 66,83 | -0,09% | - |
| 21.02.2024 | 67,38 | 67,45 | 66,22 | 66,89 | -0,77% | - |
| 20.02.2024 | 67,92 | 67,92 | 66,95 | 67,41 | -0,75% | - |
| 19.02.2024 | 67,62 | 68,17 | 67,62 | 67,92 | -0,40% | - |
| 16.02.2024 | 69,54 | 69,59 | 68,07 | 68,19 | -1,91% | - |
| 15.02.2024 | 69,76 | 70,43 | 68,53 | 69,52 | -0,33% | 18,00 |
| 14.02.2024 | 66,07 | 69,77 | 65,82 | 69,75 | 5,60% | - |
| 13.02.2024 | 68,69 | 68,69 | 65,71 | 66,05 | -3,14% | 500,00 |
| 12.02.2024 | 66,89 | 69,46 | 66,55 | 68,19 | 2,22% | - |
| 09.02.2024 | 64,39 | 67,31 | 61,42 | 66,71 | 5,39% | - |
| 08.02.2024 | 62,65 | 63,55 | 62,00 | 63,30 | 0,88% | - |
| 07.02.2024 | 62,95 | 63,21 | 62,13 | 62,75 | -0,22% | - |
| 06.02.2024 | 61,88 | 62,91 | 61,74 | 62,89 | 1,63% | - |
| 05.02.2024 | 62,65 | 62,92 | 61,14 | 61,88 | -1,24% | - |
| 02.02.2024 | 61,56 | 63,29 | 61,41 | 62,66 | 1,72% | - |
| 01.02.2024 | 62,27 | 65,81 | 60,72 | 61,60 | -1,23% | - |
| 31.01.2024 | 63,24 | 63,39 | 61,94 | 62,37 | -1,06% | - |
| 30.01.2024 | 63,22 | 63,71 | 62,35 | 63,04 | 0,08% | - |
| 29.01.2024 | 60,89 | 63,21 | 60,86 | 62,99 | 3,25% | - |
| 26.01.2024 | 60,63 | 61,45 | 60,20 | 61,01 | 0,66% | - |
| 25.01.2024 | 58,75 | 60,67 | 58,75 | 60,61 | 2,35% | 200,00 |
| 24.01.2024 | 59,96 | 60,22 | 59,09 | 59,22 | -1,55% | - |
| 23.01.2024 | 60,05 | 61,12 | 59,76 | 60,15 | 0,13% | - |
| 22.01.2024 | 58,45 | 60,16 | 58,41 | 60,07 | 2,77% | - |
| 19.01.2024 | 57,90 | 58,86 | 57,10 | 58,45 | 1,30% | - |
| 18.01.2024 | 57,01 | 57,72 | 56,49 | 57,70 | 1,21% | 44,00 |
| 17.01.2024 | 57,43 | 57,82 | 56,54 | 57,01 | -0,70% | - |
| 16.01.2024 | 56,55 | 57,72 | 56,27 | 57,41 | 1,52% | - |
| 15.01.2024 | 56,73 | 56,73 | 56,47 | 56,55 | -0,32% | - |
| 12.01.2024 | 57,10 | 57,86 | 56,36 | 56,73 | -0,65% | - |
| 11.01.2024 | 57,98 | 58,13 | 56,30 | 57,10 | -1,55% | - |
| 10.01.2024 | 57,64 | 58,22 | 57,35 | 58,00 | 0,80% | 16,00 |
| 09.01.2024 | 58,17 | 58,17 | 56,98 | 57,54 | -1,03% | - |
| 08.01.2024 | 57,06 | 58,16 | 56,79 | 58,14 | 1,36% | 100,00 |
| 05.01.2024 | 57,64 | 57,86 | 57,23 | 57,36 | -0,35% | - |
| 04.01.2024 | 57,60 | 58,01 | 57,14 | 57,56 | -0,17% | - |
| 03.01.2024 | 58,43 | 58,51 | 57,44 | 57,66 | -1,35% | - |
| 02.01.2024 | 59,26 | 59,56 | 57,76 | 58,45 | -1,37% | 14,00 |
| 29.12.2023 | 59,82 | 60,21 | 58,19 | 59,26 | -0,77% | - |
| 28.12.2023 | 59,52 | 60,00 | 59,17 | 59,72 | 0,67% | - |
| 27.12.2023 | 59,42 | 59,91 | 59,08 | 59,32 | -0,30% | 20,00 |
| 22.12.2023 | 59,34 | 59,97 | 59,07 | 59,50 | 0,32% | - |
| 21.12.2023 | 59,40 | 59,89 | 58,97 | 59,31 | -0,20% | 5,00 |
| 20.12.2023 | 59,98 | 60,58 | 59,41 | 59,43 | -0,98% | - |
| 19.12.2023 | 59,96 | 60,62 | 59,79 | 60,02 | -0,27% | 620,00 |
| 18.12.2023 | 60,23 | 60,98 | 59,99 | 60,18 | 0,22% | 5,00 |