73,620€
-0,97%
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 | 73,60 | 74,44 | 73,60 | 74,44 | 0,13% | 55,00 |
| 25.04.2024 | 75,88 | 76,20 | 74,10 | 74,34 | -2,57% | 124,00 |
| 24.04.2024 | 74,54 | 76,30 | 74,54 | 76,30 | 3,08% | 729,00 |
| 23.04.2024 | 73,30 | 74,60 | 72,86 | 74,02 | 1,43% | 534,00 |
| 22.04.2024 | 72,96 | 72,98 | 72,96 | 72,98 | 0,75% | 18,00 |
| 19.04.2024 | 70,72 | 72,44 | 70,72 | 72,44 | 0,78% | 99,00 |
| 18.04.2024 | 71,88 | 71,88 | 71,88 | 71,88 | 1,15% | 20,00 |
| 17.04.2024 | 71,56 | 71,56 | 71,06 | 71,06 | -0,17% | 84,00 |
| 16.04.2024 | 71,24 | 71,24 | 70,84 | 71,18 | 0,06% | 129,00 |
| 15.04.2024 | 71,20 | 71,20 | 71,14 | 71,14 | -0,34% | 55,00 |
| 12.04.2024 | 71,48 | 71,48 | 71,38 | 71,38 | -0,58% | 24,00 |
| 11.04.2024 | 71,40 | 71,80 | 71,10 | 71,80 | 0,96% | 402,00 |
| 10.04.2024 | 71,32 | 71,90 | 70,50 | 71,12 | 0,31% | 272,00 |
| 09.04.2024 | 71,50 | 71,52 | 70,90 | 70,90 | -1,36% | 64,00 |
| 08.04.2024 | 71,10 | 71,88 | 71,10 | 71,88 | 1,21% | 130,00 |
| 05.04.2024 | 71,02 | 71,02 | 71,02 | 71,02 | 0,75% | 148,00 |
| 04.04.2024 | 69,95 | 71,10 | 69,47 | 70,49 | 0,36% | - |
| 03.04.2024 | 70,34 | 70,36 | 70,24 | 70,24 | 0,31% | 28,00 |
| 02.04.2024 | 71,50 | 72,90 | 70,02 | 70,02 | -3,18% | 808,00 |
| 28.03.2024 | 71,76 | 72,32 | 71,76 | 72,32 | 0,67% | 98,00 |
| 27.03.2024 | 69,50 | 71,84 | 69,50 | 71,84 | 2,86% | 1.123,00 |
| 26.03.2024 | 69,28 | 70,36 | 69,28 | 69,84 | -0,46% | 56,00 |
| 25.03.2024 | 70,58 | 70,58 | 70,16 | 70,16 | -0,20% | 30,00 |
| 22.03.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -1,35% | 31,00 |
| 21.03.2024 | 70,48 | 71,50 | 70,48 | 71,26 | 1,80% | 531,00 |
| 20.03.2024 | 67,72 | 70,00 | 67,72 | 70,00 | 5,36% | 550,00 |
| 19.03.2024 | 66,48 | 66,58 | 64,98 | 66,44 | -1,22% | 867,00 |
| 18.03.2024 | 69,46 | 69,46 | 67,26 | 67,26 | -1,09% | 249,00 |
| 15.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,74% | 96,00 |
| 14.03.2024 | 66,44 | 67,50 | 66,44 | 67,50 | 0,84% | 133,00 |
| 13.03.2024 | 66,80 | 67,42 | 66,80 | 66,94 | -1,44% | 154,00 |
| 12.03.2024 | 67,02 | 67,92 | 67,02 | 67,92 | 2,23% | 55,00 |
| 11.03.2024 | 65,36 | 66,44 | 65,36 | 66,44 | 1,16% | 200,00 |
| 08.03.2024 | 65,68 | 65,70 | 65,68 | 65,68 | -1,14% | 80,00 |
| 07.03.2024 | 66,14 | 66,44 | 66,14 | 66,44 | -0,24% | 46,00 |
| 06.03.2024 | 66,60 | 68,50 | 66,48 | 66,60 | 0,15% | 1.083,00 |
| 05.03.2024 | 65,36 | 66,50 | 65,36 | 66,50 | 1,34% | 152,00 |
| 04.03.2024 | 65,74 | 65,88 | 65,00 | 65,62 | -0,70% | 440,00 |
| 01.03.2024 | 66,08 | 66,08 | 66,08 | 66,08 | -0,36% | 25,00 |
| 29.02.2024 | 66,10 | 66,32 | 66,10 | 66,32 | -0,54% | 70,00 |
| 28.02.2024 | 66,44 | 66,68 | 66,44 | 66,68 | 0,15% | 113,00 |
| 27.02.2024 | 66,22 | 66,86 | 66,22 | 66,58 | -0,83% | 83,00 |
| 26.02.2024 | 67,14 | 67,14 | 67,14 | 67,14 | -0,12% | 3,00 |
| 23.02.2024 | 66,60 | 67,36 | 66,60 | 67,22 | 0,51% | 133,00 |
| 22.02.2024 | 66,80 | 67,02 | 66,78 | 66,88 | -0,86% | 130,00 |
| 21.02.2024 | 67,46 | 67,46 | 67,46 | 67,46 | 0,45% | 5,00 |
| 20.02.2024 | 67,44 | 67,78 | 67,04 | 67,16 | -1,41% | 569,00 |
| 19.02.2024 | 68,06 | 68,22 | 68,04 | 68,12 | -0,79% | 181,00 |
| 16.02.2024 | 69,42 | 69,42 | 68,50 | 68,66 | -1,32% | 271,00 |
| 15.02.2024 | 70,00 | 70,14 | 68,48 | 69,58 | 3,88% | 1.570,00 |
| 14.02.2024 | 66,02 | 66,98 | 66,02 | 66,98 | 0,93% | 173,00 |
| 13.02.2024 | 68,08 | 68,08 | 65,58 | 66,36 | -2,12% | 143,00 |
| 12.02.2024 | 66,58 | 69,10 | 66,58 | 67,80 | 1,50% | 750,00 |
| 09.02.2024 | 63,28 | 66,80 | 63,28 | 66,80 | 6,34% | 1.298,00 |
| 08.02.2024 | 62,68 | 62,82 | 61,80 | 62,82 | -0,57% | 752,00 |
| 07.02.2024 | 62,82 | 63,18 | 62,42 | 63,18 | 2,13% | 225,00 |
| 06.02.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -1,40% | 8,00 |
| 05.02.2024 | 62,60 | 62,74 | 62,60 | 62,74 | 0,34% | 102,00 |
| 02.02.2024 | 61,47 | 62,89 | 61,41 | 62,53 | 2,11% | - |
| 01.02.2024 | 61,24 | 61,24 | 61,24 | 61,24 | -3,07% | 15,00 |
| 31.01.2024 | 62,96 | 63,18 | 62,96 | 63,18 | -0,69% | 4,00 |
| 30.01.2024 | 62,54 | 63,66 | 62,46 | 63,62 | 2,61% | 91,00 |
| 29.01.2024 | 60,60 | 62,00 | 60,60 | 62,00 | 1,64% | 210,00 |
| 26.01.2024 | 60,48 | 61,00 | 60,46 | 61,00 | 1,87% | 251,00 |
| 25.01.2024 | 59,28 | 59,88 | 59,28 | 59,88 | 0,47% | 324,00 |
| 24.01.2024 | 59,60 | 59,60 | 59,60 | 59,60 | -0,93% | 9,00 |
| 23.01.2024 | 60,24 | 60,60 | 60,12 | 60,16 | 0,97% | 148,00 |
| 22.01.2024 | 59,00 | 59,86 | 59,00 | 59,58 | 1,02% | 427,00 |
| 19.01.2024 | 57,80 | 58,98 | 57,08 | 58,98 | 3,15% | 47,00 |
| 18.01.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -0,94% | 2,00 |
| 17.01.2024 | 57,25 | 57,84 | 56,55 | 57,72 | 2,12% | - |
| 16.01.2024 | 56,52 | 56,52 | 56,52 | 56,52 | 0,14% | 20,00 |
| 15.01.2024 | 56,56 | 56,56 | 56,42 | 56,44 | -1,71% | 346,00 |
| 12.01.2024 | 57,28 | 57,42 | 56,94 | 57,42 | 1,16% | 93,00 |
| 11.01.2024 | 58,00 | 58,00 | 56,18 | 56,76 | -2,14% | 275,00 |
| 10.01.2024 | 57,38 | 58,00 | 57,38 | 58,00 | 0,35% | 171,00 |
| 09.01.2024 | 57,86 | 57,86 | 57,80 | 57,80 | -0,31% | 15,00 |
| 08.01.2024 | 57,24 | 57,98 | 56,78 | 57,98 | 1,40% | 207,00 |
| 05.01.2024 | 57,64 | 57,64 | 57,18 | 57,18 | -0,49% | 22,00 |
| 04.01.2024 | 57,42 | 57,46 | 57,42 | 57,46 | 0,14% | 176,00 |
| 03.01.2024 | 58,34 | 58,34 | 57,38 | 57,38 | -2,51% | 416,00 |
| 02.01.2024 | 59,00 | 59,00 | 58,86 | 58,86 | -0,57% | 29,00 |
| 29.12.2023 | 59,82 | 59,82 | 58,58 | 59,20 | -0,44% | 663,00 |
| 28.12.2023 | 59,36 | 59,46 | 59,26 | 59,46 | -0,70% | 154,00 |
| 27.12.2023 | 59,70 | 59,88 | 59,68 | 59,88 | 0,98% | 888,00 |
| 22.12.2023 | 58,98 | 59,30 | 58,96 | 59,30 | -0,13% | 202,00 |
| 21.12.2023 | 59,36 | 59,38 | 58,90 | 59,38 | -0,93% | 159,00 |
| 20.12.2023 | 59,94 | 59,94 | 59,94 | 59,94 | -0,13% | 14,00 |
| 19.12.2023 | 60,04 | 60,04 | 60,02 | 60,02 | -0,10% | 113,00 |
| 18.12.2023 | 60,08 | 60,08 | 60,08 | 60,08 | 1,11% | 84,00 |
| 15.12.2023 | 61,60 | 61,60 | 59,42 | 59,42 | -3,82% | 530,00 |
| 14.12.2023 | 61,06 | 61,78 | 61,06 | 61,78 | 0,82% | 545,00 |
| 13.12.2023 | 60,32 | 61,28 | 60,16 | 61,28 | 0,92% | 333,00 |
| 12.12.2023 | 60,00 | 60,72 | 60,00 | 60,72 | 2,03% | 285,00 |
| 11.12.2023 | 59,45 | 60,33 | 58,42 | 59,51 | 0,32% | - |
| 08.12.2023 | 59,90 | 59,90 | 59,32 | 59,32 | -0,03% | 154,00 |
| 07.12.2023 | 58,04 | 59,88 | 57,74 | 59,34 | 2,20% | 177,00 |
| 06.12.2023 | 58,06 | 58,06 | 58,06 | 58,06 | -0,14% | 23,00 |
| 05.12.2023 | 58,16 | 58,16 | 58,14 | 58,14 | 0,59% | 70,00 |
| 04.12.2023 | 57,62 | 57,88 | 57,62 | 57,80 | 1,80% | 484,00 |