76,140€
2,39%
Echtzeit-Aktienkurs Mr Cooper Group
Bid:
Ask:
Aktienkurse zur Mr Cooper Group Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 76,57 | 77,48 | 75,40 | 76,78 | 0,38% | - |
30.05.2024 | 74,55 | 77,23 | 74,26 | 76,49 | 1,80% | - |
29.05.2024 | 75,66 | 75,85 | 74,68 | 75,14 | -1,01% | - |
28.05.2024 | 76,05 | 76,66 | 75,13 | 75,91 | -0,28% | 450,00 |
27.05.2024 | 76,05 | 76,12 | 75,88 | 76,12 | 0,03% | - |
24.05.2024 | 75,61 | 76,68 | 75,15 | 76,10 | 0,71% | 26,00 |
23.05.2024 | 77,15 | 77,21 | 75,13 | 75,56 | -1,98% | - |
22.05.2024 | 78,07 | 78,35 | 76,82 | 77,09 | -1,20% | - |
21.05.2024 | 77,04 | 78,47 | 76,78 | 78,03 | 1,22% | - |
20.05.2024 | 77,59 | 78,47 | 76,90 | 77,09 | -0,66% | - |
17.05.2024 | 77,55 | 78,36 | 76,96 | 77,60 | 0,18% | 48,00 |
16.05.2024 | 76,40 | 77,77 | 76,15 | 77,46 | 1,39% | 655,00 |
15.05.2024 | 75,76 | 77,76 | 75,64 | 76,40 | 0,82% | - |
14.05.2024 | 75,09 | 76,15 | 74,63 | 75,78 | 0,89% | - |
13.05.2024 | 78,01 | 78,39 | 74,58 | 75,11 | -3,69% | 128,00 |
10.05.2024 | 78,16 | 78,57 | 77,09 | 77,99 | 0,15% | - |
09.05.2024 | 76,41 | 78,04 | 76,01 | 77,87 | 1,86% | - |
08.05.2024 | 76,15 | 77,15 | 75,32 | 76,45 | 0,53% | - |
07.05.2024 | 75,48 | 77,21 | 75,40 | 76,05 | 0,74% | 800,00 |
06.05.2024 | 74,51 | 76,26 | 74,25 | 75,49 | 1,53% | 25,00 |
03.05.2024 | 73,71 | 74,91 | 72,81 | 74,35 | 1,28% | - |
02.05.2024 | 72,31 | 74,19 | 72,21 | 73,41 | 1,45% | 12,00 |
30.04.2024 | 73,99 | 74,27 | 72,02 | 72,36 | -2,04% | - |
29.04.2024 | 73,61 | 74,42 | 73,02 | 73,87 | 0,34% | - |
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% | - |