79,202$
-3,08%
Echtzeit-Aktienkurs Mr. Cooper Group Inc.
Bid:
Ask:
Aktienkurse zur Mr. Cooper Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 80,96 | 81,05 | 78,53 | 79,28 | -2,99% | - |
| 24.04.2024 | 81,00 | 81,98 | 78,39 | 81,72 | 2,95% | 1.043.648,00 |
| 23.04.2024 | 78,48 | 80,21 | 78,47 | 79,38 | 1,61% | 596.788,00 |
| 22.04.2024 | 77,68 | 78,62 | 77,28 | 78,12 | 0,74% | 453.799,00 |
| 19.04.2024 | 75,61 | 77,67 | 75,61 | 77,55 | 2,35% | 389.231,00 |
| 18.04.2024 | 75,76 | 76,76 | 75,69 | 75,77 | 0,08% | 271.844,00 |
| 17.04.2024 | 75,90 | 76,57 | 75,28 | 75,71 | 0,20% | 208.557,00 |
| 16.04.2024 | 75,30 | 76,01 | 74,49 | 75,56 | 0,11% | 194.363,00 |
| 15.04.2024 | 77,16 | 77,17 | 74,71 | 75,48 | -0,51% | 271.893,00 |
| 12.04.2024 | 76,62 | 76,96 | 75,00 | 75,87 | -1,75% | 273.090,00 |
| 11.04.2024 | 76,55 | 77,29 | 76,03 | 77,22 | 1,01% | 279.680,00 |
| 10.04.2024 | 75,83 | 77,72 | 75,32 | 76,45 | -1,52% | 498.807,00 |
| 09.04.2024 | 78,51 | 78,54 | 76,25 | 77,63 | 0,12% | 245.565,00 |
| 08.04.2024 | 77,68 | 78,15 | 77,06 | 77,54 | 0,53% | 463.768,00 |
| 05.04.2024 | 75,92 | 77,53 | 75,53 | 77,13 | 1,57% | 602.340,00 |
| 04.04.2024 | 76,20 | 76,90 | 75,44 | 75,94 | 0,26% | 376.857,00 |
| 03.04.2024 | 75,49 | 76,23 | 75,06 | 75,74 | -0,13% | 507.850,00 |
| 02.04.2024 | 75,79 | 76,26 | 75,16 | 75,84 | -1,19% | 401.439,00 |
| 01.04.2024 | 77,46 | 77,67 | 76,59 | 76,75 | -1,54% | 321.944,00 |
| 28.03.2024 | 78,28 | 78,53 | 77,76 | 77,95 | -0,08% | 600.647,00 |
| 27.03.2024 | 76,26 | 78,07 | 76,17 | 78,01 | 2,97% | 315.215,00 |
| 26.03.2024 | 76,18 | 76,38 | 75,68 | 75,76 | -0,09% | 250.805,00 |
| 25.03.2024 | 75,78 | 76,70 | 75,43 | 75,83 | 0,34% | 444.963,00 |
| 22.03.2024 | 76,90 | 77,10 | 75,52 | 75,57 | -1,90% | 298.430,00 |
| 21.03.2024 | 77,16 | 78,19 | 76,80 | 77,03 | 0,85% | 476.512,00 |
| 20.03.2024 | 73,97 | 77,00 | 73,87 | 76,38 | 2,85% | 546.652,00 |
| 19.03.2024 | 72,53 | 74,29 | 72,53 | 74,26 | 1,91% | 416.554,00 |
| 18.03.2024 | 73,25 | 73,69 | 72,00 | 72,87 | -2,42% | 739.203,00 |
| 15.03.2024 | 72,92 | 74,79 | 72,92 | 74,68 | 1,92% | 1.342.295,00 |
| 14.03.2024 | 73,23 | 74,55 | 72,70 | 73,27 | 0,15% | 488.089,00 |
| 13.03.2024 | 72,72 | 73,83 | 72,72 | 73,16 | -0,01% | 275.724,00 |
| 12.03.2024 | 72,45 | 74,12 | 72,41 | 73,17 | 0,73% | 346.820,00 |
| 11.03.2024 | 71,46 | 72,80 | 70,88 | 72,64 | 1,09% | 387.367,00 |
| 08.03.2024 | 72,31 | 73,21 | 71,65 | 71,86 | -0,21% | 390.218,00 |
| 07.03.2024 | 72,71 | 73,49 | 71,52 | 72,01 | -0,51% | 503.674,00 |
| 06.03.2024 | 73,60 | 75,23 | 72,14 | 72,38 | -0,07% | 802.221,00 |
| 05.03.2024 | 70,70 | 72,82 | 70,51 | 72,43 | 1,61% | 487.976,00 |
| 04.03.2024 | 71,52 | 71,91 | 70,01 | 71,28 | -0,56% | 511.608,00 |
| 01.03.2024 | 71,00 | 72,21 | 70,71 | 71,68 | 0,67% | 327.275,00 |
| 29.02.2024 | 73,13 | 73,13 | 71,10 | 71,20 | -1,26% | 678.725,00 |
| 28.02.2024 | 71,63 | 72,75 | 71,60 | 72,11 | -0,15% | 237.957,00 |
| 27.02.2024 | 72,43 | 72,89 | 71,67 | 72,22 | 0,29% | 226.952,00 |
| 26.02.2024 | 72,67 | 73,45 | 71,88 | 72,01 | -1,28% | 289.433,00 |
| 23.02.2024 | 72,37 | 73,59 | 72,37 | 72,94 | 0,91% | 300.849,00 |
| 22.02.2024 | 72,31 | 73,06 | 71,99 | 72,28 | -0,18% | 257.043,00 |
| 21.02.2024 | 72,52 | 72,89 | 71,58 | 72,41 | -0,58% | 273.502,00 |
| 20.02.2024 | 72,72 | 73,10 | 72,52 | 72,83 | -0,83% | 298.110,00 |
| 16.02.2024 | 74,59 | 74,70 | 73,35 | 73,44 | -1,95% | 363.819,00 |
| 15.02.2024 | 74,79 | 75,96 | 73,72 | 74,90 | 1,37% | 778.983,00 |
| 14.02.2024 | 71,52 | 73,92 | 71,07 | 73,89 | 4,45% | 682.251,00 |
| 13.02.2024 | 71,21 | 72,80 | 70,31 | 70,74 | -3,74% | 912.092,00 |
| 12.02.2024 | 72,50 | 74,90 | 72,44 | 73,49 | 2,11% | 1.153.304,00 |
| 09.02.2024 | 66,48 | 72,64 | 65,80 | 71,97 | 5,42% | 2.186.931,00 |
| 08.02.2024 | 67,66 | 68,51 | 67,21 | 68,27 | 0,90% | 485.367,00 |
| 07.02.2024 | 67,81 | 68,30 | 66,88 | 67,66 | 0,01% | 471.048,00 |
| 06.02.2024 | 66,30 | 67,69 | 66,10 | 67,65 | 1,79% | 413.534,00 |
| 05.02.2024 | 66,87 | 66,87 | 65,54 | 66,46 | -1,67% | 358.247,00 |
| 02.02.2024 | 66,23 | 68,32 | 66,20 | 67,59 | 0,93% | 467.903,00 |
| 01.02.2024 | 67,60 | 68,01 | 65,96 | 66,97 | -0,55% | 447.886,00 |
| 31.01.2024 | 68,24 | 68,71 | 66,90 | 67,34 | -1,58% | 429.381,00 |
| 30.01.2024 | 67,54 | 69,05 | 67,54 | 68,42 | 0,65% | 513.904,00 |
| 29.01.2024 | 66,21 | 68,49 | 65,76 | 67,98 | 2,86% | 641.259,00 |
| 26.01.2024 | 66,17 | 66,70 | 66,05 | 66,09 | 0,52% | 284.806,00 |
| 25.01.2024 | 65,33 | 65,76 | 64,52 | 65,75 | 1,89% | 836.057,00 |
| 24.01.2024 | 65,62 | 65,77 | 64,35 | 64,53 | -0,83% | 215.431,00 |
| 23.01.2024 | 66,07 | 66,35 | 64,92 | 65,07 | -0,43% | 466.595,00 |
| 22.01.2024 | 64,27 | 65,47 | 64,24 | 65,35 | 2,62% | 364.964,00 |
| 19.01.2024 | 62,90 | 64,10 | 62,13 | 63,68 | 1,56% | 340.611,00 |
| 18.01.2024 | 62,29 | 62,74 | 61,77 | 62,70 | 1,15% | 219.300,00 |
| 17.01.2024 | 61,38 | 62,88 | 61,38 | 61,99 | -0,69% | 344.493,00 |
| 16.01.2024 | 62,16 | 62,79 | 61,55 | 62,42 | 0,48% | 369.713,00 |
| 12.01.2024 | 63,36 | 63,49 | 61,75 | 62,12 | -0,85% | 532.970,00 |
| 11.01.2024 | 63,32 | 63,76 | 61,62 | 62,65 | -1,60% | 690.187,00 |
| 10.01.2024 | 63,06 | 63,67 | 62,85 | 63,67 | 1,30% | 280.543,00 |
| 09.01.2024 | 62,94 | 63,07 | 62,41 | 62,85 | -1,28% | 403.120,00 |
| 08.01.2024 | 62,76 | 63,73 | 62,52 | 63,67 | 1,62% | 402.205,00 |
| 05.01.2024 | 62,75 | 63,59 | 62,62 | 62,65 | -0,63% | 403.834,00 |
| 04.01.2024 | 63,29 | 63,60 | 62,65 | 63,05 | 0,22% | 335.846,00 |
| 03.01.2024 | 63,77 | 63,81 | 62,54 | 62,91 | -1,58% | 722.871,00 |
| 02.01.2024 | 64,73 | 65,25 | 63,23 | 63,92 | -1,84% | 669.145,00 |
| 29.12.2023 | 66,12 | 66,13 | 65,04 | 65,12 | -1,57% | 336.171,00 |
| 28.12.2023 | 66,16 | 66,38 | 65,98 | 66,16 | 0,05% | 177.980,00 |
| 27.12.2023 | 66,08 | 66,48 | 65,60 | 66,13 | 0,17% | 210.514,00 |
| 26.12.2023 | 65,48 | 66,47 | 65,37 | 66,02 | 0,89% | 224.994,00 |
| 22.12.2023 | 65,49 | 66,05 | 64,92 | 65,44 | 0,17% | 223.886,00 |
| 21.12.2023 | 65,24 | 65,95 | 64,92 | 65,33 | 0,49% | 394.765,00 |
| 20.12.2023 | 65,65 | 66,36 | 64,98 | 65,01 | -1,34% | 374.425,00 |
| 19.12.2023 | 66,10 | 66,46 | 65,65 | 65,89 | 0,24% | 486.739,00 |
| 18.12.2023 | 66,00 | 66,60 | 65,48 | 65,73 | 0,35% | 486.428,00 |
| 15.12.2023 | 67,32 | 67,32 | 65,11 | 65,50 | -2,52% | 2.796.552,00 |
| 14.12.2023 | 67,62 | 67,96 | 66,81 | 67,19 | 0,69% | 849.323,00 |
| 13.12.2023 | 65,55 | 66,87 | 65,02 | 66,73 | 2,49% | 563.413,00 |
| 12.12.2023 | 64,26 | 65,50 | 64,26 | 65,11 | 1,38% | 332.335,00 |
| 11.12.2023 | 64,00 | 64,71 | 63,75 | 64,23 | 0,35% | 364.025,00 |
| 08.12.2023 | 64,55 | 64,87 | 63,41 | 64,00 | -0,85% | 414.484,00 |
| 07.12.2023 | 62,43 | 64,73 | 62,43 | 64,55 | 3,36% | 700.781,00 |
| 06.12.2023 | 62,77 | 63,53 | 62,35 | 62,45 | 0,40% | 388.240,00 |
| 05.12.2023 | 63,19 | 63,19 | 61,98 | 62,20 | -1,61% | 461.172,00 |
| 04.12.2023 | 62,61 | 63,52 | 62,57 | 63,22 | 0,81% | 483.306,00 |
| 01.12.2023 | 60,46 | 62,81 | 60,01 | 62,71 | 3,62% | 698.485,00 |