151.31
price down icon1.43%   -2.20
after-market Handel nachbörslich: 151.31
loading

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-03 $152.7 $147.9 $4.78 824,620.0 -1.43%
2025-07-02 $158.0 $151.5 $6.53 1,674,397.0 +0.87%
2025-07-01 $154.2 $148.2 $6.03 1,134,604.0 +1.99%
2025-06-30 $151.4 $146.1 $5.28 991,654.0 -0.01%
2025-06-27 $151.9 $148.3 $3.61 9,924,863.0 -1.50%
2025-06-26 $151.7 $146.4 $5.33 1,357,125.0 +0.96%
2025-06-25 $155.4 $149.1 $6.32 1,165,520.0 -3.79%
2025-06-24 $156.3 $151.8 $4.60 765,989.0 +2.38%
2025-06-23 $152.4 $146.2 $6.23 936,069.0 +2.16%
2025-06-20 $151.5 $144.4 $7.10 1,755,101.0 +3.15%
2025-06-18 $147.9 $138.8 $9.05 1,088,829.0 +3.54%
2025-06-17 $144.4 $138.9 $5.55 896,400.0 -3.28%
2025-06-16 $147.2 $141.2 $6.03 830,975.0 +0.89%
2025-06-13 $145.4 $141.0 $4.38 529,459.0 -2.35%
2025-06-12 $147.1 $140.2 $6.88 1,211,562.0 +2.62%
2025-06-11 $143.0 $135.5 $7.47 1,437,498.0 +5.41%
2025-06-10 $136.4 $132.0 $4.33 838,905.0 +2.47%
2025-06-09 $134.6 $129.6 $4.99 796,590.0 +0.69%
2025-06-06 $134.0 $129.5 $4.50 572,477.0 -0.59%
2025-06-05 $139.2 $129.7 $9.49 1,652,538.0 +1.53%
2025-06-04 $135.1 $129.6 $5.51 1,047,683.0 -1.16%

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Mr Cooper Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COOP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Mr Cooper Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $158.0 $147.9 $10.06 4,458,241.0 +1.41%
2025-06 $156.3 $124.5 $31.90 29,398,771.0 +15.19%
2025-05 $138.3 $114.3 $24.09 18,690,656.0 +8.84%
2025-04 $137.6 $103.1 $34.45 28,580,845.0 -0.49%
2025-03 $125.9 $97.58 $28.28 19,544,819.0 +6.43%
2025-02 $113.0 $100.0 $12.99 9,893,589.0 +8.25%
2025-01 $107.8 $89.70 $18.15 9,162,337.0 +8.12%

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $99.70 $92.75 $6.95 7,795,966.0 -3.95%
2024-11 $103.0 $87.70 $15.35 9,494,813.0 +11.43%
2024-10 $97.35 $84.68 $12.67 11,056,973.0 -3.94%
2024-09 $96.00 $84.15 $11.85 8,150,301.0 -1.74%
2024-08 $94.74 $80.35 $14.39 7,467,334.0 +4.37%
2024-07 $95.74 $78.20 $17.54 10,488,029.0 +10.65%
2024-06 $84.50 $78.79 $5.71 7,966,521.0 -2.60%
2024-05 $85.17 $76.85 $8.32 7,159,208.0 +8.03%
2024-04 $81.98 $74.48 $7.50 8,989,494.0 -0.96%
2024-03 $78.53 $70.01 $8.52 9,814,917.0 +9.36%
2024-02 $75.96 $65.53 $10.42 11,320,873.0 +5.82%
2024-01 $69.05 $61.38 $7.67 9,435,483.0 +3.44%

Mr Cooper Group Inc-Aktien (COOP) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $67.96 $60.01 $7.95 10,885,705.0 +7.60%
2023-11 $61.04 $54.07 $6.97 12,705,193.0 +7.06%
2023-10 $57.80 $52.46 $5.34 11,530,392.0 +5.55%
2023-09 $57.57 $52.56 $5.01 9,777,159.0 -5.47%
2023-08 $60.07 $54.88 $5.19 9,470,282.0 -2.26%
2023-07 $60.68 $48.02 $12.66 12,885,735.0 +14.47%
2023-06 $51.42 $46.17 $5.25 13,936,994.0 +9.47%
2023-05 $46.90 $41.74 $5.16 10,599,774.0 -0.09%
2023-04 $47.55 $40.17 $7.38 10,673,512.0 +13.01%
2023-03 $48.50 $37.54 $10.96 18,964,450.0 -11.76%
2023-02 $48.37 $43.12 $5.25 11,824,951.0 +0.96%
2023-01 $46.04 $39.88 $6.16 9,019,146.0 +14.60%
$102.41
price down icon 0.29%
mortgage_finance WD
$75.36
price up icon 1.80%
mortgage_finance RKT
$14.24
price down icon 2.26%
$19.82
price down icon 0.10%
$4.26
price down icon 0.70%
Kapitalisierung:     |  Volumen (24h):