73,360€
-3,45%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 73,57 | 75,11 | 73,14 | 73,62 | 0,26% | 1.038,00 |
| 25.04.2024 | 76,14 | 76,39 | 73,04 | 73,43 | -3,94% | - |
| 24.04.2024 | 74,40 | 76,90 | 72,85 | 76,44 | 3,00% | - |
| 23.04.2024 | 73,23 | 75,22 | 72,77 | 74,21 | 1,24% | - |
| 22.04.2024 | 72,91 | 73,93 | 72,39 | 73,30 | 0,73% | - |
| 19.04.2024 | 70,71 | 73,16 | 70,71 | 72,77 | 2,21% | - |
| 18.04.2024 | 71,07 | 72,45 | 70,75 | 71,20 | 0,37% | - |
| 17.04.2024 | 71,21 | 72,06 | 70,19 | 70,94 | -0,27% | - |
| 16.04.2024 | 71,01 | 71,78 | 69,70 | 71,13 | 0,14% | - |
| 15.04.2024 | 71,46 | 72,32 | 70,06 | 71,03 | -0,38% | - |
| 12.04.2024 | 72,17 | 72,57 | 70,48 | 71,30 | 0,08% | - |
| 11.04.2024 | 71,13 | 72,18 | 70,72 | 71,24 | 0,24% | - |
| 10.04.2024 | 71,50 | 72,65 | 69,72 | 71,07 | -0,55% | - |
| 09.04.2024 | 71,40 | 72,30 | 69,95 | 71,46 | 0,01% | - |
| 08.04.2024 | 71,12 | 72,27 | 70,89 | 71,45 | 0,44% | - |
| 05.04.2024 | 70,22 | 71,47 | 69,78 | 71,14 | 1,45% | - |
| 04.04.2024 | 69,92 | 71,10 | 69,47 | 70,12 | 0,34% | - |
| 03.04.2024 | 70,20 | 70,73 | 69,22 | 69,88 | -0,70% | - |
| 02.04.2024 | 71,45 | 72,85 | 69,57 | 70,37 | 0,03% | 11,00 |
| 28.03.2024 | 72,03 | 74,41 | 70,35 | 70,35 | -2,37% | 620,00 |
| 27.03.2024 | 70,09 | 73,45 | 70,03 | 72,06 | 2,81% | - |
| 26.03.2024 | 70,09 | 72,42 | 69,61 | 70,09 | 0,13% | - |
| 25.03.2024 | 69,88 | 71,22 | 68,08 | 70,00 | 0,72% | - |
| 22.03.2024 | 70,82 | 72,40 | 68,16 | 69,50 | -2,80% | - |
| 21.03.2024 | 70,00 | 73,26 | 69,96 | 71,50 | 2,08% | - |
| 20.03.2024 | 68,33 | 71,05 | 67,72 | 70,04 | 2,52% | - |
| 19.03.2024 | 67,06 | 70,23 | 65,04 | 68,32 | 1,80% | - |
| 18.03.2024 | 68,91 | 69,33 | 65,95 | 67,11 | -0,83% | - |
| 15.03.2024 | 67,27 | 70,83 | 66,86 | 67,67 | 1,03% | - |
| 14.03.2024 | 66,91 | 68,77 | 66,32 | 66,98 | 0,37% | 155,00 |
| 13.03.2024 | 67,01 | 67,81 | 66,48 | 66,73 | -0,09% | 56,00 |
| 12.03.2024 | 66,58 | 67,82 | 66,16 | 66,79 | 0,98% | - |
| 11.03.2024 | 65,67 | 66,93 | 64,95 | 66,14 | 0,62% | - |
| 08.03.2024 | 65,77 | 67,08 | 65,39 | 65,73 | -0,05% | - |
| 07.03.2024 | 66,30 | 67,79 | 65,39 | 65,76 | -1,07% | - |
| 06.03.2024 | 66,71 | 69,07 | 66,04 | 66,47 | -0,30% | - |
| 05.03.2024 | 65,48 | 67,34 | 65,24 | 66,67 | 1,58% | - |
| 04.03.2024 | 66,01 | 66,73 | 64,41 | 65,63 | -0,83% | - |
| 01.03.2024 | 66,04 | 67,00 | 65,02 | 66,18 | 0,41% | - |
| 29.02.2024 | 66,49 | 67,37 | 65,67 | 65,91 | -0,96% | - |
| 28.02.2024 | 66,64 | 67,22 | 66,32 | 66,55 | -0,03% | 1.050,00 |
| 27.02.2024 | 66,32 | 67,52 | 66,07 | 66,57 | 0,24% | - |
| 26.02.2024 | 67,31 | 68,21 | 66,19 | 66,41 | -1,41% | - |
| 23.02.2024 | 66,84 | 68,14 | 66,54 | 67,36 | 0,84% | 105,00 |
| 22.02.2024 | 66,97 | 67,99 | 66,51 | 66,80 | -0,22% | 25,00 |
| 21.02.2024 | 67,34 | 67,67 | 65,91 | 66,95 | -0,65% | - |
| 20.02.2024 | 67,72 | 67,96 | 66,83 | 67,39 | -0,78% | - |
| 19.02.2024 | 68,15 | 68,15 | 67,88 | 67,92 | -0,29% | 100,00 |
| 16.02.2024 | 69,51 | 69,74 | 68,12 | 68,12 | -2,03% | - |
| 15.02.2024 | 69,91 | 70,43 | 68,54 | 69,53 | 0,97% | 236,00 |
| 14.02.2024 | 65,99 | 68,86 | 65,99 | 68,86 | 4,29% | - |
| 13.02.2024 | 68,15 | 68,19 | 65,72 | 66,03 | -3,18% | 800,00 |
| 12.02.2024 | 66,67 | 69,46 | 66,55 | 68,20 | 2,20% | 935,00 |
| 09.02.2024 | 63,35 | 67,25 | 61,32 | 66,73 | 5,27% | - |
| 08.02.2024 | 62,77 | 63,63 | 62,00 | 63,39 | 0,89% | 1.500,00 |
| 07.02.2024 | 62,87 | 63,49 | 62,04 | 62,83 | -0,08% | 2.045,00 |
| 06.02.2024 | 61,79 | 62,91 | 61,45 | 62,88 | 1,58% | - |
| 05.02.2024 | 62,55 | 62,92 | 61,16 | 61,90 | -1,20% | - |
| 02.02.2024 | 61,57 | 63,27 | 61,41 | 62,65 | 1,66% | - |
| 01.02.2024 | 62,41 | 65,00 | 60,74 | 61,63 | -1,19% | - |
| 31.01.2024 | 63,25 | 63,42 | 61,98 | 62,37 | -1,08% | 8,00 |
| 30.01.2024 | 62,77 | 63,67 | 61,89 | 63,05 | 0,49% | 5,00 |
| 29.01.2024 | 60,87 | 63,21 | 60,61 | 62,74 | 3,00% | 750,00 |
| 26.01.2024 | 60,49 | 61,44 | 59,95 | 60,91 | 0,45% | 73,00 |
| 25.01.2024 | 59,43 | 60,64 | 59,11 | 60,64 | 2,24% | 770,00 |
| 24.01.2024 | 59,97 | 60,46 | 59,09 | 59,31 | -1,22% | - |
| 23.01.2024 | 59,87 | 61,35 | 59,85 | 60,04 | -0,03% | - |
| 22.01.2024 | 58,45 | 60,19 | 58,41 | 60,06 | 2,75% | - |
| 19.01.2024 | 57,59 | 58,85 | 57,12 | 58,45 | 1,33% | 770,00 |
| 18.01.2024 | 56,87 | 57,74 | 56,87 | 57,68 | 1,16% | - |
| 17.01.2024 | 57,29 | 57,84 | 56,55 | 57,02 | -0,70% | - |
| 16.01.2024 | 56,37 | 57,74 | 56,27 | 57,42 | 1,54% | - |
| 15.01.2024 | 56,69 | 56,71 | 56,45 | 56,55 | -0,33% | - |
| 12.01.2024 | 57,07 | 57,86 | 56,36 | 56,74 | -0,63% | - |
| 11.01.2024 | 58,01 | 58,17 | 56,30 | 57,10 | -1,60% | - |
| 10.01.2024 | 57,47 | 58,52 | 57,35 | 58,03 | 0,89% | - |
| 09.01.2024 | 57,89 | 58,09 | 56,82 | 57,52 | -1,46% | - |
| 08.01.2024 | 57,01 | 58,37 | 56,85 | 58,37 | 1,83% | - |
| 05.01.2024 | 57,69 | 58,15 | 57,24 | 57,32 | -0,45% | - |
| 04.01.2024 | 57,61 | 58,07 | 57,24 | 57,58 | -0,09% | - |
| 03.01.2024 | 58,27 | 58,47 | 57,09 | 57,63 | -1,34% | 1.240,00 |
| 02.01.2024 | 59,05 | 59,77 | 57,78 | 58,41 | 0,17% | - |
| 29.12.2023 | 59,74 | 59,92 | 58,19 | 58,31 | -2,46% | - |
| 28.12.2023 | 59,51 | 60,26 | 59,17 | 59,78 | 0,39% | - |
| 27.12.2023 | 59,83 | 60,13 | 59,14 | 59,55 | 0,07% | - |
| 22.12.2023 | 59,23 | 60,20 | 58,86 | 59,51 | 0,24% | - |
| 21.12.2023 | 59,55 | 60,18 | 58,97 | 59,37 | -0,17% | - |
| 20.12.2023 | 60,07 | 60,58 | 59,45 | 59,47 | -0,87% | - |
| 19.12.2023 | 60,13 | 61,01 | 59,76 | 59,99 | -0,05% | 14,00 |
| 18.12.2023 | 60,13 | 61,21 | 59,70 | 60,02 | -0,27% | - |
| 15.12.2023 | 61,21 | 61,81 | 59,71 | 60,18 | -1,54% | - |
| 14.12.2023 | 61,27 | 62,17 | 60,82 | 61,12 | -0,20% | 1.694,00 |
| 13.12.2023 | 60,41 | 61,43 | 60,21 | 61,24 | 1,56% | 55,00 |
| 12.12.2023 | 59,63 | 60,68 | 59,11 | 60,30 | 1,09% | 126,00 |
| 11.12.2023 | 59,45 | 60,33 | 58,42 | 59,65 | 0,37% | - |
| 08.12.2023 | 59,75 | 60,26 | 58,95 | 59,43 | -0,64% | 1.150,00 |
| 07.12.2023 | 57,97 | 60,13 | 57,79 | 59,81 | 4,05% | - |
| 06.12.2023 | 57,69 | 58,89 | 57,48 | 57,48 | -0,31% | - |
| 05.12.2023 | 58,19 | 59,81 | 57,48 | 57,66 | -1,22% | - |
| 04.12.2023 | 57,63 | 58,61 | 57,47 | 58,37 | 1,23% | - |