77,620€
1,73%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 77,24 | 78,20 | 77,24 | 78,20 | 2,49% | 192,00 |
| 16.05.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 0,85% | - |
| 15.05.2024 | 75,66 | 75,66 | 75,66 | 75,66 | 1,15% | - |
| 14.05.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -3,98% | - |
| 13.05.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -0,26% | - |
| 10.05.2024 | 77,86 | 78,10 | 77,86 | 78,10 | 2,44% | 20,00 |
| 09.05.2024 | 76,12 | 76,24 | 76,12 | 76,24 | 0,26% | - |
| 08.05.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 0,77% | - |
| 07.05.2024 | 75,46 | 75,46 | 75,46 | 75,46 | 1,48% | - |
| 06.05.2024 | 74,36 | 74,36 | 74,36 | 74,36 | 1,28% | - |
| 03.05.2024 | 73,42 | 73,42 | 73,42 | 73,42 | 1,72% | - |
| 02.05.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -2,77% | - |
| 30.04.2024 | 73,30 | 74,24 | 73,30 | 74,24 | 1,17% | 77,00 |
| 29.04.2024 | 73,50 | 73,50 | 73,38 | 73,38 | -0,14% | 488,00 |
| 26.04.2024 | 73,48 | 73,48 | 73,48 | 73,48 | -3,32% | - |
| 25.04.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 3,15% | - |
| 24.04.2024 | 74,28 | 74,28 | 73,68 | 73,68 | 0,82% | - |
| 23.04.2024 | 73,18 | 73,18 | 73,08 | 73,08 | 0,00% | 28,00 |
| 22.04.2024 | 72,86 | 73,08 | 72,86 | 73,08 | 3,57% | 13,00 |
| 19.04.2024 | 70,74 | 70,74 | 70,56 | 70,56 | -1,15% | - |
| 18.04.2024 | 70,96 | 71,38 | 70,96 | 71,38 | -0,06% | 2,00 |
| 17.04.2024 | 71,04 | 71,42 | 71,04 | 71,42 | 0,68% | 20,00 |
| 16.04.2024 | 70,94 | 70,94 | 70,94 | 70,94 | -1,06% | - |
| 15.04.2024 | 71,30 | 71,70 | 71,30 | 71,70 | -0,53% | 213,00 |
| 12.04.2024 | 72,28 | 72,28 | 72,08 | 72,08 | 1,41% | - |
| 11.04.2024 | 71,08 | 71,08 | 71,08 | 71,08 | -0,48% | - |
| 10.04.2024 | 71,42 | 71,42 | 71,42 | 71,42 | -0,58% | - |
| 09.04.2024 | 71,30 | 71,84 | 71,30 | 71,84 | 1,15% | 50,00 |
| 08.04.2024 | 71,02 | 71,02 | 71,02 | 71,02 | 0,74% | - |
| 05.04.2024 | 70,32 | 70,50 | 70,06 | 70,50 | 1,00% | 210,00 |
| 04.04.2024 | 69,86 | 69,86 | 69,80 | 69,80 | -0,31% | - |
| 03.04.2024 | 70,12 | 70,12 | 70,02 | 70,02 | 0,26% | - |
| 02.04.2024 | 71,40 | 71,40 | 69,84 | 69,84 | -3,64% | 780,00 |
| 28.03.2024 | 71,90 | 72,48 | 71,90 | 72,48 | 4,32% | - |
| 27.03.2024 | 70,00 | 70,00 | 69,48 | 69,48 | 0,29% | - |
| 26.03.2024 | 69,98 | 69,98 | 69,28 | 69,28 | -0,72% | - |
| 25.03.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -1,33% | - |
| 22.03.2024 | 70,72 | 70,72 | 70,72 | 70,72 | 1,14% | - |
| 21.03.2024 | 69,92 | 69,92 | 69,92 | 69,92 | 2,43% | - |
| 20.03.2024 | 68,26 | 68,26 | 68,26 | 68,26 | 2,62% | - |
| 19.03.2024 | 66,98 | 66,98 | 66,52 | 66,52 | -2,81% | - |
| 18.03.2024 | 68,80 | 69,50 | 68,44 | 68,44 | -0,38% | 293,00 |
| 15.03.2024 | 67,22 | 68,70 | 67,22 | 68,70 | 1,06% | 450,00 |
| 14.03.2024 | 66,64 | 67,98 | 66,44 | 67,98 | 1,52% | 128,00 |
| 13.03.2024 | 66,96 | 66,96 | 66,96 | 66,96 | -0,06% | - |
| 12.03.2024 | 66,50 | 67,00 | 66,50 | 67,00 | 2,32% | 150,00 |
| 11.03.2024 | 65,50 | 65,50 | 65,48 | 65,48 | -0,27% | - |
| 08.03.2024 | 65,66 | 65,66 | 65,66 | 65,66 | -0,79% | - |
| 07.03.2024 | 66,02 | 66,18 | 66,02 | 66,18 | -1,96% | - |
| 06.03.2024 | 66,62 | 67,50 | 66,40 | 67,50 | 3,18% | 1.168,00 |
| 05.03.2024 | 65,38 | 65,42 | 65,38 | 65,42 | 0,09% | - |
| 04.03.2024 | 65,66 | 66,06 | 65,36 | 65,36 | -0,88% | 127,00 |
| 01.03.2024 | 65,94 | 65,94 | 65,94 | 65,94 | -0,72% | - |
| 29.02.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -0,48% | - |
| 28.02.2024 | 66,54 | 66,74 | 66,54 | 66,74 | 1,09% | 1.200,00 |
| 27.02.2024 | 66,02 | 66,02 | 66,02 | 66,02 | -1,67% | - |
| 26.02.2024 | 67,18 | 67,18 | 67,14 | 67,14 | -0,24% | - |
| 23.02.2024 | 66,72 | 67,30 | 66,72 | 67,30 | 0,72% | 75,00 |
| 22.02.2024 | 66,82 | 66,82 | 66,82 | 66,82 | -0,33% | - |
| 21.02.2024 | 67,04 | 67,04 | 67,04 | 67,04 | -0,89% | - |
| 20.02.2024 | 67,64 | 67,64 | 67,64 | 67,64 | 0,65% | - |
| 19.02.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -3,20% | 28,00 |
| 16.02.2024 | 69,42 | 69,42 | 69,42 | 69,42 | 1,20% | - |
| 15.02.2024 | 69,80 | 69,80 | 68,60 | 68,60 | 0,12% | - |
| 14.02.2024 | 65,76 | 68,52 | 65,76 | 68,52 | 1,30% | 1,00 |
| 13.02.2024 | 68,04 | 68,04 | 67,64 | 67,64 | -1,40% | 153,00 |
| 12.02.2024 | 66,38 | 68,60 | 66,38 | 68,60 | 10,18% | 38,00 |
| 09.02.2024 | 63,28 | 63,28 | 62,26 | 62,26 | -0,67% | 100,00 |
| 08.02.2024 | 62,68 | 62,68 | 62,68 | 62,68 | -0,10% | - |
| 07.02.2024 | 62,74 | 62,74 | 62,74 | 62,74 | 1,32% | - |
| 06.02.2024 | 61,74 | 61,92 | 61,74 | 61,92 | -0,96% | 120,00 |
| 05.02.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 1,79% | - |
| 02.02.2024 | 61,42 | 61,42 | 61,42 | 61,42 | -0,10% | - |
| 01.02.2024 | 62,36 | 62,40 | 61,48 | 61,48 | -2,69% | 630,00 |
| 31.01.2024 | 63,18 | 63,18 | 63,18 | 63,18 | 0,83% | - |
| 30.01.2024 | 62,64 | 62,66 | 62,64 | 62,66 | 2,92% | 8,00 |
| 29.01.2024 | 60,80 | 60,88 | 60,80 | 60,88 | 1,10% | 7,00 |
| 26.01.2024 | 60,46 | 60,46 | 60,18 | 60,22 | 1,62% | 9,00 |
| 25.01.2024 | 59,14 | 59,28 | 59,14 | 59,26 | -0,94% | 45,00 |
| 24.01.2024 | 59,68 | 59,84 | 59,68 | 59,82 | -0,63% | 100,00 |
| 23.01.2024 | 59,58 | 60,20 | 59,58 | 60,20 | 1,01% | 20,00 |
| 22.01.2024 | 58,42 | 59,60 | 58,42 | 59,60 | 3,51% | 169,00 |
| 19.01.2024 | 57,50 | 57,58 | 57,50 | 57,58 | 1,37% | 23,00 |
| 18.01.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -0,63% | - |
| 17.01.2024 | 57,16 | 57,16 | 57,16 | 57,16 | 1,17% | - |
| 16.01.2024 | 56,26 | 56,50 | 56,26 | 56,50 | -0,14% | 100,00 |
| 15.01.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -0,63% | - |
| 12.01.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -1,01% | - |
| 11.01.2024 | 57,94 | 57,96 | 57,52 | 57,52 | -0,55% | 11,00 |
| 10.01.2024 | 57,38 | 57,84 | 57,38 | 57,84 | 0,00% | 14,00 |
| 09.01.2024 | 57,84 | 57,84 | 57,84 | 57,84 | 1,72% | - |
| 08.01.2024 | 56,94 | 56,94 | 56,86 | 56,86 | -1,35% | 61,00 |
| 05.01.2024 | 57,64 | 57,64 | 57,64 | 57,64 | 1,19% | - |
| 04.01.2024 | 57,54 | 57,54 | 56,96 | 56,96 | -1,79% | 1.000,00 |
| 03.01.2024 | 57,98 | 58,26 | 57,98 | 58,00 | -1,53% | 151,00 |
| 02.01.2024 | 59,00 | 59,00 | 58,90 | 58,90 | -1,37% | 30,00 |
| 29.12.2023 | 59,72 | 59,72 | 59,72 | 59,72 | 0,57% | 8,00 |
| 28.12.2023 | 59,38 | 59,38 | 59,38 | 59,38 | -0,57% | - |
| 27.12.2023 | 59,72 | 59,72 | 59,72 | 59,72 | 1,29% | - |
| 22.12.2023 | 59,12 | 59,12 | 58,96 | 58,96 | -1,01% | 7,00 |